Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	183.33	185.55	182.50	183.28	166.64	2,200,431
2023-03-28	177.55	184.25	177.05	182.70	166.11	880,548
2023-03-27	181.83	184.95	181.80	182.95	166.34	129,984
2023-03-24	185.05	185.05	180.15	181.05	164.61	150,622
2023-03-23	184.38	188.15	183.70	186.23	169.32	593,773
2023-03-22	176.85	190.00	176.55	185.20	168.39	152,266
2023-03-21	174.58	178.65	174.05	178.23	162.05	95,987
2023-03-20	172.60	173.80	168.25	172.33	156.68	612,720
2023-03-17	178.45	181.45	173.15	174.25	158.43	314,669
2023-03-16	176.55	182.15	176.00	180.23	163.86	788,496
2023-03-15	179.65	182.35	176.20	179.65	163.34	353,179
2023-03-14	173.98	180.15	173.30	179.53	163.23	1,085,733
2023-03-13	176.48	176.70	172.55	174.48	158.64	11,137,114
2023-03-10	170.68	175.30	169.70	174.33	158.50	1,104,746
2023-03-09	172.30	172.90	171.20	172.30	156.66	86,498
2023-03-08	172.55	174.65	171.90	174.40	158.57	55,953
2023-03-07	175.55	175.55	173.35	173.88	158.09	30,597
2023-03-06	175.25	176.80	174.25	175.25	159.34	2,063,586
2023-03-03	176.50	177.95	173.45	174.58	158.73	65,106
2023-03-02	175.88	177.75	175.70	176.00	160.02	97,337
2023-03-01	178.28	180.35	175.75	175.78	159.82	103,373
2023-02-28	174.35	179.66	173.85	178.08	161.91	22,293,817
2023-02-27	173.40	176.80	173.21	175.18	159.27	125,805
2023-02-24	172.13	173.15	170.80	172.13	156.50	203,334
2023-02-23	173.50	173.50	171.40	171.48	154.36	96,575
2023-02-22	172.25	174.10	169.25	172.40	155.20	285,656
2023-02-21	173.97	173.97	170.25	171.15	154.07	177,260
2023-02-20	177.90	178.50	175.65	176.05	158.48	139,333
2023-02-17	173.70	177.90	173.45	177.55	159.83	246,705
2023-02-16	176.75	176.75	172.45	173.78	156.43	195,612
2023-02-15	178.35	179.35	174.10	175.30	157.81	460,812
2023-02-14	178.23	179.40	176.75	178.23	160.44	224,514
2023-02-13	179.53	179.95	176.85	177.70	159.97	3,973,194
2023-02-10	182.40	182.50	179.15	180.20	162.22	315,339
2023-02-09	183.10	183.45	180.80	181.15	163.07	98,252
2023-02-08	181.18	184.75	180.80	183.08	164.81	65,445
2023-02-07	179.33	180.75	177.30	179.23	161.34	91,615
2023-02-06	178.73	180.10	176.20	178.63	160.80	86,493
2023-02-03	177.45	181.45	177.45	178.33	160.53	90,501
2023-02-02	187.68	188.25	172.00	180.15	162.17	259,834
2023-02-01	184.40	187.25	183.25	186.38	167.78	204,185
2023-01-31	184.73	186.15	183.65	184.73	166.29	204,866
2023-01-30	183.80	186.75	183.80	184.90	166.45	509,231
2023-01-27	182.00	183.65	181.10	182.00	163.84	772,885
2023-01-26	185.05	187.15	182.95	185.05	166.58	205,209
2023-01-25	180.58	186.90	178.90	184.40	166.00	207,371
2023-01-24	182.20	185.80	179.10	180.35	162.35	262,714
2023-01-23	176.43	177.50	174.70	176.43	158.82	116,927
2023-01-20	176.85	177.00	174.25	176.63	159.00	107,396
2023-01-19	175.35	177.33	173.90	177.33	159.63	54,372
2023-01-18	178.85	180.35	175.05	176.83	159.18	334,017
2023-01-17	177.33	179.25	177.30	177.30	159.61	477,916
2023-01-16	176.78	177.25	174.85	176.58	158.95	265,896
2023-01-13	174.48	174.95	171.20	172.53	155.31	289,121
2023-01-12	172.43	177.80	171.70	174.43	157.02	459,022
2023-01-11	175.20	175.45	172.00	173.38	156.07	1,450,974
2023-01-10	175.00	175.15	172.50	173.13	155.85	379,566
2023-01-09	178.25	178.50	172.38	172.38	155.17	152,691
2023-01-06	174.85	179.50	173.05	176.48	158.86	223,990
2023-01-05	173.75	176.80	171.75	175.38	157.87	523,529

← NewerPage 16 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.