Mowi ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	167.60	169.75	167.50	169.10	155.41	492,954
2023-06-27	169.00	170.30	167.60	168.63	154.97	83,097
2023-06-26	171.05	171.20	168.40	169.18	155.48	101,437
2023-06-23	172.10	173.25	169.75	170.35	156.56	179,557
2023-06-22	171.63	173.90	171.30	173.55	159.50	312,824
2023-06-21	172.85	174.30	169.85	172.53	158.56	283,181
2023-06-20	178.03	178.25	174.25	176.03	161.77	198,252
2023-06-19	182.65	182.65	178.10	178.70	164.23	119,503
2023-06-16	180.85	185.15	179.75	184.93	169.95	657,871
2023-06-15	187.05	187.05	180.00	181.53	166.83	190,130
2023-06-14	182.65	188.10	182.65	186.25	171.17	1,064,974
2023-06-13	180.83	184.00	180.00	182.80	168.00	599,626
2023-06-12	181.05	181.05	178.90	179.55	165.01	119,014
2023-06-09	184.30	186.15	182.50	183.83	168.94	311,830
2023-06-08	187.70	187.70	184.25	184.25	169.33	804,593
2023-06-07	189.95	189.95	187.50	188.63	173.35	99,826
2023-06-06	192.78	192.88	187.72	188.78	173.49	376,785
2023-06-05	191.85	194.00	191.25	192.38	176.80	611,773
2023-06-02	192.40	192.45	189.35	190.25	174.85	229,489
2023-06-01	190.98	194.00	189.55	191.13	175.65	158,598
2023-05-31	188.75	194.50	188.68	191.10	175.63	419,939
2023-05-30	191.38	195.40	190.85	191.30	175.81	295,197
2023-05-26	197.50	198.95	187.65	189.20	173.88	195,110
2023-05-25	184.55	202.40	184.55	197.53	181.53	415,761
2023-05-24	185.68	186.00	184.20	185.68	170.64	2,806,178
2023-05-23	188.00	188.00	184.95	186.80	171.68	886,636
2023-05-22	188.15	188.65	185.70	186.13	171.06	76,319
2023-05-19	188.80	188.80	185.80	185.80	170.76	138,618
2023-05-18	187.18	187.18	187.18	187.18	170.18	0
2023-05-17	187.18	187.18	187.18	187.18	170.18	0
2023-05-16	190.90	190.90	183.80	187.18	170.18	279,007
2023-05-15	191.18	193.50	188.60	192.88	175.37	48,322
2023-05-12	193.43	193.75	189.55	191.05	173.71	29,668,908
2023-05-11	193.30	198.40	192.50	193.78	176.18	170,258
2023-05-10	190.20	192.85	187.40	191.15	173.80	4,831,725
2023-05-09	193.20	193.20	187.60	189.30	172.12	327,976
2023-05-05	197.50	197.50	189.90	191.43	174.05	151,892
2023-05-04	198.45	198.45	195.50	196.58	178.73	127,272
2023-05-03	200.95	202.00	198.50	200.65	182.43	123,831
2023-05-02	202.88	205.40	201.30	202.98	184.55	17,907
2023-04-28	202.08	203.40	200.90	202.08	183.73	44,781
2023-04-27	202.38	203.30	200.20	200.20	182.03	45,269
2023-04-26	199.93	202.60	199.15	201.73	183.41	35,064
2023-04-25	201.19	201.19	197.50	199.28	181.18	84,015
2023-04-24	200.65	201.60	197.45	198.48	180.46	100,568
2023-04-21	200.60	201.36	200.10	200.60	182.39	77,634
2023-04-20	200.45	202.80	199.85	200.45	182.25	53,676
2023-04-19	201.50	203.30	199.20	201.50	183.21	72,598
2023-04-18	201.88	205.00	199.45	201.63	183.32	98,137
2023-04-17	199.73	201.90	199.15	199.43	181.32	311,951
2023-04-14	196.55	198.50	194.70	198.48	180.46	124,287
2023-04-13	191.68	195.55	191.68	193.83	176.23	315,186
2023-04-12	192.20	192.20	189.00	190.60	173.30	71,690
2023-04-11	188.65	191.10	187.50	190.60	173.30	282,286
2023-04-06	188.68	188.68	188.68	188.68	171.55	12,700
2023-04-05	189.30	189.30	186.55	188.68	171.55	3,772,222
2023-04-04	188.55	190.90	188.55	188.68	171.55	2,276,359
2023-04-03	192.25	192.25	188.50	189.08	171.91	78,277
2023-03-31	188.85	194.00	188.85	192.60	175.12	111,521
2023-03-30	182.75	189.60	182.75	187.60	170.57	610,345

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	1.5000 NOK
2025-08-29	1.4500 NOK
2025-05-23	1.7000 NOK
2025-02-21	2.0000 NOK
2024-11-15	1.5000 NOK
2024-08-30	1.7000 NOK
2024-05-16	1.5000 NOK
2024-02-23	1.9000 NOK
2023-11-17	1.5000 NOK
2023-09-01	2.0000 NOK
2023-05-19	2.0000 NOK
2023-02-24	1.7000 NOK
2022-11-18	1.7000 NOK
2022-09-02	2.3000 NOK
2022-05-20	1.4400 NOK
2022-02-25	1.0000 NOK
2021-11-19	0.9300 NOK
2021-09-03	0.9600 NOK
2021-05-28	0.7700 NOK
2021-02-26	0.3200 NOK
2020-02-21	2.6000 NOK
2019-11-08	2.6000 NOK
2019-08-30	2.6000 NOK
2019-05-16	2.6000 NOK
2019-02-22	2.6000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.