Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	135.75	141.10	134.80	140.15	124.81	219,258
2022-10-07	137.05	137.14	134.95	135.63	120.78	140,492
2022-10-06	139.33	139.60	136.25	136.28	121.36	293,296
2022-10-05	142.72	142.72	137.33	137.53	122.47	219,865
2022-10-04	143.38	147.10	139.75	140.05	124.72	265,666
2022-10-03	138.28	144.85	138.06	142.60	126.99	282,773
2022-09-30	135.40	138.71	133.65	137.85	122.76	883,880
2022-09-29	132.70	138.00	131.00	133.88	119.22	732,364
2022-09-28	153.15	153.15	135.75	137.98	122.87	684,275
2022-09-27	174.93	175.90	170.00	170.93	152.22	1,106,816
2022-09-26	178.60	179.35	173.45	174.60	155.49	258,881
2022-09-23	184.93	186.25	178.65	179.28	159.65	82,802
2022-09-22	181.90	185.80	181.90	185.40	165.11	147,673
2022-09-21	183.73	185.70	182.55	183.55	163.46	254,339
2022-09-20	190.05	192.00	183.15	184.35	164.17	363,533
2022-09-16	186.50	188.20	185.10	186.50	166.09	1,483,045
2022-09-15	192.35	192.50	188.90	190.33	169.49	251,734
2022-09-14	193.85	193.85	190.90	191.78	170.78	213,009
2022-09-13	197.63	198.55	193.40	193.40	172.23	2,090,347
2022-09-12	197.38	197.98	195.00	197.28	175.68	1,560,312
2022-09-09	194.90	199.20	194.15	196.93	175.37	10,078,158
2022-09-08	195.60	197.50	192.15	193.48	172.30	2,371,211
2022-09-07	196.00	196.00	192.40	194.20	172.94	500,124
2022-09-06	198.65	199.80	195.35	196.33	174.84	128,594
2022-09-05	201.60	201.60	198.30	200.40	178.47	144,588
2022-09-02	205.20	205.20	201.40	203.38	181.11	173,701
2022-09-01	204.70	207.90	204.70	205.85	181.27	186,488
2022-08-31	204.90	206.30	202.30	204.85	180.39	6,669,130
2022-08-30	202.73	206.70	202.10	205.10	180.61	6,528,029
2022-08-26	212.80	213.20	206.57	207.95	183.12	91,004
2022-08-25	211.55	214.30	206.50	212.10	186.77	305,918
2022-08-24	207.10	217.70	207.10	211.05	185.85	200,073
2022-08-23	220.00	220.70	216.90	217.70	191.71	1,222,295
2022-08-22	220.25	221.70	219.50	220.25	193.95	54,925
2022-08-19	220.00	221.00	218.00	220.20	193.91	134,260
2022-08-18	216.80	218.75	216.80	218.75	192.63	89,213
2022-08-17	215.45	217.70	215.45	217.05	191.13	50,007
2022-08-16	217.80	218.60	214.00	215.55	189.81	77,636
2022-08-15	215.00	219.00	214.10	217.10	191.18	96,561
2022-08-12	215.25	219.20	213.40	217.60	191.62	150,732
2022-08-11	218.60	220.40	218.60	219.85	193.60	36,447
2022-08-10	220.00	220.00	216.20	218.05	192.01	70,798
2022-08-09	220.50	223.10	220.50	222.70	196.11	139,061
2022-08-08	225.55	226.60	221.70	222.95	196.33	140,901
2022-08-05	227.90	227.90	225.70	226.75	199.67	20,001
2022-08-04	226.00	228.70	225.70	226.25	199.23	101,213
2022-08-03	227.20	228.30	225.00	227.20	200.07	97,242
2022-08-02	223.30	230.50	222.15	228.15	200.91	1,342,882
2022-08-01	222.10	226.60	222.10	224.35	197.56	487,476
2022-07-29	220.85	222.80	219.90	220.85	194.48	130,502
2022-07-28	221.55	224.80	218.10	218.75	192.63	83,561
2022-07-27	218.40	224.80	218.40	222.75	196.15	219,107
2022-07-26	218.70	220.60	216.30	218.60	192.50	236,466
2022-07-25	216.40	218.90	216.40	218.50	192.41	101,171
2022-07-22	217.30	221.00	215.40	219.80	193.55	130,512
2022-07-21	223.92	223.92	216.50	219.65	193.42	133,461
2022-07-20	221.75	226.10	221.70	223.00	196.37	74,175
2022-07-19	220.60	221.50	219.50	220.60	194.26	62,939
2022-07-18	223.30	223.30	219.38	221.65	195.18	76,676
2022-07-15	221.30	222.00	216.10	220.85	194.48	121,781

← NewerPage 18 of 22 · 1,263 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.