Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 248.80 | 248.80 | 248.80 | 248.80 | 217.75 | 0 |
| 2022-04-13 | 251.40 | 252.00 | 248.00 | 248.80 | 217.75 | 64,510 |
| 2022-04-12 | 250.85 | 253.23 | 246.90 | 248.80 | 217.75 | 88,504 |
| 2022-04-11 | 249.60 | 257.80 | 249.60 | 253.45 | 221.82 | 427,330 |
| 2022-04-08 | 247.00 | 250.90 | 247.00 | 249.65 | 218.49 | 181,597 |
| 2022-04-07 | 245.55 | 248.10 | 243.50 | 245.55 | 214.90 | 212,771 |
| 2022-04-06 | 248.55 | 248.80 | 242.70 | 243.45 | 213.07 | 94,585 |
| 2022-04-05 | 245.80 | 247.30 | 243.60 | 245.80 | 215.12 | 66,761 |
| 2022-04-04 | 245.15 | 245.20 | 242.40 | 242.50 | 212.24 | 106,386 |
| 2022-04-01 | 239.10 | 244.90 | 239.10 | 243.20 | 212.85 | 109,941 |
| 2022-03-31 | 242.90 | 242.90 | 236.40 | 237.95 | 208.25 | 163,636 |
| 2022-03-30 | 242.85 | 245.50 | 240.30 | 243.10 | 212.76 | 209,378 |
| 2022-03-29 | 243.25 | 244.50 | 238.50 | 240.60 | 210.57 | 269,982 |
| 2022-03-28 | 243.55 | 245.90 | 242.30 | 243.55 | 213.15 | 94,754 |
| 2022-03-25 | 237.63 | 246.70 | 237.63 | 246.40 | 215.65 | 900,507 |
| 2022-03-24 | 237.50 | 239.30 | 235.40 | 237.50 | 207.86 | 155,479 |
| 2022-03-23 | 238.30 | 240.90 | 235.00 | 235.30 | 205.93 | 61,786 |
| 2022-03-22 | 234.90 | 239.50 | 234.69 | 237.45 | 207.82 | 114,543 |
| 2022-03-21 | 232.55 | 236.50 | 230.20 | 234.80 | 205.50 | 185,960 |
| 2022-03-18 | 226.60 | 234.80 | 226.60 | 234.20 | 204.97 | 226,124 |
| 2022-03-17 | 230.35 | 232.20 | 223.70 | 225.30 | 197.18 | 156,557 |
| 2022-03-16 | 227.00 | 231.50 | 225.98 | 229.55 | 200.90 | 113,537 |
| 2022-03-15 | 222.05 | 226.30 | 219.60 | 221.95 | 194.25 | 430,924 |
| 2022-03-14 | 221.75 | 224.60 | 220.35 | 224.30 | 196.31 | 464,951 |
| 2022-03-11 | 217.65 | 222.00 | 217.40 | 220.20 | 192.72 | 174,404 |
| 2022-03-10 | 217.75 | 220.20 | 212.50 | 213.20 | 186.59 | 159,200 |
| 2022-03-09 | 211.90 | 218.20 | 211.90 | 213.85 | 187.16 | 209,618 |
| 2022-03-08 | 208.30 | 212.60 | 204.80 | 207.70 | 181.78 | 146,274 |
| 2022-03-07 | 211.65 | 213.70 | 206.20 | 211.90 | 185.45 | 142,509 |
| 2022-03-04 | 221.20 | 221.20 | 216.60 | 219.70 | 192.28 | 186,787 |
| 2022-03-03 | 231.50 | 231.70 | 221.50 | 224.15 | 196.18 | 2,292,510 |
| 2022-03-02 | 234.00 | 234.10 | 229.90 | 231.60 | 202.70 | 19,183,407 |
| 2022-03-01 | 228.00 | 233.60 | 226.00 | 232.65 | 203.61 | 281,373 |
| 2022-02-28 | 223.50 | 226.40 | 222.10 | 225.85 | 197.66 | 707,551 |
| 2022-02-25 | 217.85 | 227.40 | 216.80 | 227.15 | 198.80 | 96,158 |
| 2022-02-24 | 224.60 | 224.60 | 216.70 | 218.35 | 190.22 | 250,166 |
| 2022-02-23 | 222.70 | 230.40 | 222.50 | 229.80 | 200.20 | 2,072,196 |
| 2022-02-22 | 224.45 | 226.70 | 220.65 | 220.65 | 192.23 | 4,117,865 |
| 2022-02-21 | 227.70 | 229.90 | 227.00 | 227.70 | 198.37 | 4,044,388 |
| 2022-02-18 | 231.20 | 231.20 | 227.00 | 228.65 | 199.20 | 221,861 |
| 2022-02-17 | 235.75 | 239.80 | 232.50 | 233.55 | 203.47 | 268,512 |
| 2022-02-16 | 235.40 | 240.07 | 235.40 | 238.15 | 207.47 | 16,174,054 |
| 2022-02-15 | 233.40 | 238.30 | 233.40 | 234.15 | 203.99 | 368,677 |
| 2022-02-14 | 234.40 | 236.60 | 231.70 | 234.90 | 204.64 | 108,616 |
| 2022-02-11 | 235.20 | 238.90 | 232.20 | 237.70 | 207.08 | 125,695 |
| 2022-02-10 | 234.70 | 237.20 | 233.80 | 234.70 | 204.47 | 93,578 |
| 2022-02-09 | 231.30 | 233.80 | 231.30 | 232.20 | 202.29 | 101,080 |
| 2022-02-08 | 231.60 | 232.70 | 228.40 | 231.35 | 201.55 | 166,414 |
| 2022-02-07 | 227.45 | 231.20 | 224.50 | 229.50 | 199.94 | 306,710 |
| 2022-02-04 | 220.00 | 226.50 | 219.40 | 226.20 | 197.06 | 175,797 |
| 2022-02-03 | 224.20 | 227.52 | 221.60 | 221.90 | 193.32 | 139,392 |
| 2022-02-02 | 222.80 | 226.40 | 222.80 | 225.20 | 196.19 | 93,234 |
| 2022-02-01 | 221.50 | 223.20 | 219.00 | 221.95 | 193.36 | 129,521 |
| 2022-01-31 | 214.60 | 218.50 | 214.60 | 216.15 | 188.31 | 94,646 |
| 2022-01-28 | 213.20 | 215.30 | 211.60 | 213.20 | 185.74 | 121,718 |
| 2022-01-27 | 206.08 | 213.20 | 205.00 | 213.15 | 185.69 | 103,003 |
| 2022-01-26 | 203.40 | 208.60 | 203.40 | 207.45 | 180.73 | 87,513 |
| 2022-01-25 | 203.23 | 204.90 | 200.80 | 200.90 | 175.02 | 119,910 |
| 2022-01-24 | 207.50 | 210.20 | 201.20 | 202.88 | 176.74 | 386,658 |
| 2022-01-21 | 204.90 | 209.40 | 204.90 | 206.40 | 179.81 | 171,983 |
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.