Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	171.43	173.10	167.10	173.10	155.83	209,271
2023-01-03	166.18	170.75	166.18	169.25	152.36	199,253
2022-12-30	166.65	168.75	166.10	168.68	151.84	433,284
2022-12-29	166.68	167.10	163.55	166.45	149.84	624,174
2022-12-28	166.15	167.05	164.60	166.05	149.48	352,753
2022-12-23	163.79	165.45	163.79	164.93	148.47	448,561
2022-12-22	164.80	167.30	164.30	164.38	147.97	175,525
2022-12-21	160.85	166.45	160.85	165.53	149.01	149,747
2022-12-20	161.60	163.40	157.90	162.13	145.95	505,153
2022-12-19	157.90	161.25	157.90	161.03	144.96	294,380
2022-12-16	157.20	159.80	156.15	158.83	142.98	242,231
2022-12-15	159.98	161.75	157.95	158.10	142.32	176,824
2022-12-14	161.43	163.30	160.50	161.60	145.47	167,512
2022-12-13	159.33	162.40	159.00	161.08	145.00	280,858
2022-12-12	156.60	161.10	156.00	159.93	143.97	321,258
2022-12-09	151.95	155.70	151.95	154.58	139.15	71,731
2022-12-08	150.90	153.40	149.50	150.80	135.75	155,134
2022-12-07	151.35	152.70	150.00	151.35	136.25	177,479
2022-12-06	152.81	152.81	150.10	150.98	135.91	544,266
2022-12-05	155.25	157.30	154.30	155.33	139.82	559,501
2022-12-02	155.23	156.20	153.25	155.08	139.60	728,342
2022-12-01	155.08	157.65	154.45	156.58	140.95	269,177
2022-11-30	153.58	155.60	152.85	155.20	139.71	982,885
2022-11-29	152.70	155.35	151.90	152.78	137.53	981,946
2022-11-28	154.20	154.95	153.35	154.20	138.81	253,083
2022-11-25	154.43	157.00	153.25	154.50	139.08	96,043
2022-11-24	152.25	154.90	152.25	154.90	139.44	107,581
2022-11-23	151.48	151.60	149.20	151.33	136.22	146,917
2022-11-22	150.93	152.50	150.25	150.85	135.80	117,983
2022-11-21	149.33	152.33	146.90	152.33	137.12	175,193
2022-11-18	155.95	156.10	149.70	151.33	136.22	390,737
2022-11-17	157.23	158.80	155.50	158.43	141.08	244,517
2022-11-16	154.13	160.20	154.00	159.10	141.69	290,352
2022-11-15	154.45	158.55	153.80	154.28	137.39	15,283,854
2022-11-14	153.95	156.10	152.05	155.50	138.48	100,022
2022-11-11	158.13	162.20	153.18	153.18	136.41	306,810
2022-11-10	156.85	156.85	151.95	156.38	139.26	240,739
2022-11-09	157.58	160.05	153.45	154.68	137.75	196,874
2022-11-08	156.60	158.35	154.90	156.40	139.28	781,997
2022-11-07	155.55	156.95	152.95	155.48	138.46	90,310
2022-11-04	154.73	155.50	152.65	154.65	137.72	128,274
2022-11-03	153.80	153.80	151.20	153.40	136.61	254,435
2022-11-02	154.95	156.35	152.05	153.50	136.70	323,561
2022-11-01	157.58	158.15	153.25	153.90	137.05	513,883
2022-10-31	149.43	155.45	149.20	154.50	137.59	251,972
2022-10-28	147.53	149.00	146.80	147.68	131.51	148,474
2022-10-27	147.75	148.45	145.70	146.55	130.51	119,808
2022-10-26	146.75	148.85	144.75	146.90	130.82	323,089
2022-10-25	137.93	140.90	137.00	139.35	124.10	153,479
2022-10-24	139.20	139.20	135.10	137.00	122.00	182,067
2022-10-21	140.18	142.20	137.20	137.65	122.58	139,158
2022-10-20	138.20	141.65	135.90	140.90	125.48	156,303
2022-10-19	141.63	141.70	137.25	138.03	122.92	872,400
2022-10-18	143.18	143.70	140.25	141.45	125.97	230,952
2022-10-17	138.00	144.75	138.00	142.35	126.77	723,899
2022-10-14	140.33	141.40	135.85	137.23	122.21	153,430
2022-10-13	137.35	140.95	136.90	138.70	123.52	131,716
2022-10-12	140.13	140.95	135.50	136.93	121.94	199,157
2022-10-11	137.65	140.65	136.00	138.95	123.74	137,405
2022-10-10	135.75	141.10	134.80	140.15	124.81	219,258

← NewerPage 17 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.