Mowi ASA historical data

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

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

← NewerPage 2 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.