Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 199.10 | 201.20 | 199.00 | 200.33 | 200.33 | 61,943 |
| 2026-07-24 | 197.80 | 201.40 | 197.80 | 199.85 | 199.85 | 70,591 |
| 2026-07-23 | 198.45 | 198.80 | 196.80 | 198.45 | 198.45 | 136,450 |
| 2026-07-22 | 196.00 | 199.80 | 196.00 | 198.55 | 198.55 | 133,160 |
| 2026-07-21 | 198.40 | 198.40 | 194.60 | 195.51 | 195.51 | 218,755 |
| 2026-07-20 | 195.95 | 199.20 | 195.75 | 198.14 | 198.14 | 224,580 |
| 2026-07-17 | 196.40 | 198.30 | 196.40 | 198.20 | 198.20 | 105,697 |
| 2026-07-16 | 194.85 | 198.30 | 194.85 | 198.20 | 198.20 | 72,965 |
| 2026-07-15 | 194.00 | 197.00 | 194.00 | 195.35 | 195.35 | 103,813 |
| 2026-07-14 | 187.40 | 189.70 | 184.20 | 187.44 | 187.44 | 86,983 |
| 2026-07-13 | 184.75 | 187.70 | 184.40 | 186.05 | 186.05 | 62,126 |
| 2026-07-10 | 183.40 | 185.50 | 182.80 | 185.40 | 185.40 | 407,881 |
| 2026-07-09 | 185.60 | 185.60 | 183.40 | 185.60 | 185.60 | 22,740 |
| 2026-07-08 | 186.35 | 188.10 | 184.30 | 186.30 | 186.30 | 131,169 |
| 2026-07-07 | 186.50 | 189.00 | 186.50 | 188.90 | 188.90 | 36,039 |
| 2026-07-06 | 188.00 | 189.00 | 185.80 | 187.28 | 187.28 | 159,935 |
| 2026-07-03 | 186.35 | 188.40 | 185.40 | 188.40 | 188.40 | 93,913 |
| 2026-07-02 | 180.90 | 187.40 | 180.70 | 186.90 | 186.90 | 148,682 |
| 2026-07-01 | 183.10 | 183.10 | 179.60 | 181.15 | 181.15 | 284,903 |
| 2026-06-30 | 187.75 | 187.75 | 179.70 | 182.80 | 182.80 | 285,527 |
| 2026-06-29 | 192.50 | 192.50 | 185.80 | 187.50 | 187.50 | 88,817 |
| 2026-06-26 | 195.00 | 195.00 | 191.80 | 192.65 | 192.65 | 177,886 |
| 2026-06-25 | 196.80 | 197.20 | 194.55 | 196.40 | 196.40 | 27,945 |
| 2026-06-24 | 195.85 | 197.10 | 193.50 | 195.85 | 195.85 | 42,140 |
| 2026-06-23 | 195.20 | 195.20 | 192.50 | 195.11 | 195.11 | 449,729 |
| 2026-06-22 | 195.20 | 195.20 | 192.60 | 194.40 | 194.40 | 87,627 |
| 2026-06-19 | 195.40 | 195.85 | 194.10 | 195.40 | 195.40 | 64,681 |
| 2026-06-18 | 194.10 | 194.10 | 191.70 | 192.30 | 192.30 | 176,789 |
| 2026-06-17 | 194.60 | 194.70 | 192.70 | 192.70 | 192.70 | 51,362 |
| 2026-06-16 | 197.25 | 197.60 | 195.20 | 196.36 | 196.36 | 257,404 |
| 2026-06-15 | 196.65 | 199.00 | 196.00 | 197.50 | 197.50 | 561,100 |
| 2026-06-12 | 190.10 | 195.80 | 189.80 | 194.10 | 194.10 | 108,479 |
| 2026-06-11 | 189.85 | 190.40 | 188.80 | 189.85 | 189.85 | 169,223 |
| 2026-06-10 | 190.40 | 191.70 | 189.80 | 190.40 | 190.40 | 169,824 |
| 2026-06-09 | 187.30 | 190.30 | 187.30 | 189.67 | 189.67 | 87,522 |
| 2026-06-08 | 191.05 | 191.50 | 186.80 | 191.20 | 191.20 | 548,825 |
| 2026-06-05 | 195.20 | 195.20 | 190.90 | 192.75 | 192.75 | 218,318 |
| 2026-06-04 | 196.95 | 197.10 | 194.50 | 194.75 | 194.75 | 40,889 |
| 2026-06-03 | 198.70 | 198.90 | 196.40 | 198.70 | 198.70 | 2,384,784 |
| 2026-06-02 | 200.05 | 200.20 | 195.60 | 197.50 | 197.50 | 161,525 |
| 2026-06-01 | 202.85 | 203.80 | 198.80 | 199.56 | 199.56 | 83,982 |
| 2026-05-29 | 203.00 | 206.00 | 203.00 | 203.85 | 203.85 | 571,925 |
| 2026-05-28 | 205.50 | 205.60 | 201.60 | 202.85 | 202.85 | 195,407 |
| 2026-05-27 | 203.10 | 205.80 | 203.00 | 203.75 | 203.75 | 4,788,128 |
| 2026-05-26 | 200.80 | 203.80 | 200.80 | 202.60 | 202.60 | 127,399 |
| 2026-05-22 | 200.70 | 201.10 | 198.70 | 200.70 | 200.70 | 66,494 |
| 2026-05-21 | 201.90 | 203.60 | 201.50 | 201.90 | 201.90 | 74,467 |
| 2026-05-20 | 200.20 | 204.40 | 199.30 | 201.40 | 201.40 | 38,679 |
| 2026-05-19 | 199.80 | 201.60 | 199.72 | 199.72 | 199.72 | 76,658 |
| 2026-05-18 | 198.10 | 201.60 | 197.30 | 200.20 | 200.20 | 76,787 |
| 2026-05-15 | 193.50 | 198.60 | 193.40 | 197.70 | 197.70 | 131,415 |
| 2026-05-14 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0 |
| 2026-05-13 | 195.85 | 196.70 | 191.70 | 193.80 | 193.80 | 598,861 |
| 2026-05-12 | 192.85 | 195.05 | 192.20 | 192.85 | 192.85 | 214,627 |
| 2026-05-11 | 194.10 | 194.10 | 192.60 | 193.55 | 193.55 | 142,574 |
| 2026-05-08 | 195.60 | 195.60 | 193.40 | 193.50 | 193.50 | 205,003 |
| 2026-05-07 | 201.90 | 202.20 | 195.90 | 197.40 | 197.40 | 982,807 |
| 2026-05-06 | 200.30 | 202.20 | 198.50 | 200.30 | 200.30 | 152,560 |
| 2026-05-05 | 204.60 | 204.80 | 198.80 | 202.18 | 202.18 | 460,150 |
| 2026-05-01 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0 |
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.