Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	201.80	205.80	201.60	204.05	204.05	986,075
2026-04-29	205.80	205.80	203.00	205.80	205.80	75,594
2026-04-28	202.40	206.40	201.80	204.70	204.70	653,244
2026-04-27	202.75	205.20	201.00	202.85	202.85	166,527
2026-04-24	203.80	203.80	200.20	202.85	202.85	131,194
2026-04-23	203.95	203.95	202.30	203.95	203.95	245,626
2026-04-22	206.30	206.80	203.00	203.85	203.85	295,554
2026-04-21	211.30	211.40	206.40	208.53	208.53	212,354
2026-04-20	210.60	212.20	210.00	211.00	211.00	637,255
2026-04-17	211.40	213.20	210.00	211.40	211.40	75,044
2026-04-16	211.90	214.40	211.00	212.10	212.10	97,492
2026-04-15	212.00	212.20	210.40	212.00	212.00	124,503
2026-04-14	213.00	213.00	210.00	211.98	211.98	90,223
2026-04-13	215.70	216.40	211.60	212.99	212.99	108,171
2026-04-10	221.20	223.20	213.90	213.90	213.90	219,068
2026-04-09	223.50	224.00	220.40	220.70	220.70	262,026
2026-04-08	223.70	226.70	223.70	225.60	225.60	230,482
2026-04-07	224.90	226.30	219.40	224.60	224.60	190,936
2026-04-02	221.60	221.60	221.60	221.60	221.60	0
2026-04-01	221.60	225.20	221.60	221.60	221.60	651,469
2026-03-31	219.30	222.30	219.20	221.60	221.60	175,481
2026-03-30	214.30	217.90	214.00	216.60	216.60	65,695
2026-03-27	215.00	215.00	212.60	212.90	212.90	119,319
2026-03-26	215.10	217.00	214.37	215.10	215.10	33,292
2026-03-25	214.90	215.40	213.40	214.90	214.90	84,717
2026-03-24	211.10	212.40	210.80	212.40	212.40	159,909
2026-03-23	212.80	212.80	206.00	209.91	209.91	118,502
2026-03-20	215.80	218.60	212.00	213.50	213.50	369,685
2026-03-19	220.20	220.20	214.20	215.10	215.10	120,600
2026-03-18	224.90	225.80	223.20	224.90	224.90	368,486
2026-03-17	226.00	226.00	222.80	224.99	224.99	399,297
2026-03-16	224.10	227.00	221.40	225.60	225.60	138,906
2026-03-13	223.10	223.20	221.00	223.10	223.10	34,867
2026-03-12	222.80	223.30	219.60	221.80	221.80	88,274
2026-03-11	216.90	220.80	216.80	219.40	219.40	105,802
2026-03-10	218.60	220.00	217.20	218.54	218.54	47,036
2026-03-09	218.80	219.00	215.40	216.60	216.60	123,256
2026-03-06	222.70	224.60	221.20	222.70	222.70	45,634
2026-03-05	220.60	225.60	220.60	225.30	225.30	1,415,218
2026-03-04	216.20	222.40	216.10	220.70	220.70	229,822
2026-03-03	217.20	219.70	216.40	217.22	217.22	84,352
2026-03-02	222.00	222.00	218.00	218.76	218.76	127,746
2026-02-27	225.60	225.70	224.18	225.60	225.60	97,849
2026-02-26	226.00	227.20	224.00	226.00	226.00	150,373
2026-02-25	230.60	230.60	224.60	225.90	225.90	392,236
2026-02-24	224.80	231.40	224.00	229.34	229.34	121,549
2026-02-23	229.20	230.20	222.80	223.40	223.40	816,590
2026-02-20	227.60	232.60	226.60	232.40	232.40	69,036
2026-02-19	230.90	230.90	228.10	229.90	229.90	88,764
2026-02-18	229.00	236.00	229.00	231.10	231.10	91,458
2026-02-17	227.30	228.90	225.40	227.80	227.80	71,571
2026-02-16	226.50	228.50	225.20	227.45	227.45	650,642
2026-02-13	228.60	228.60	225.40	226.20	226.20	426,849
2026-02-12	228.00	231.00	226.20	228.40	228.40	251,692
2026-02-11	226.30	230.60	224.80	229.00	229.00	587,923
2026-02-10	227.60	227.80	224.00	227.60	227.60	169,425
2026-02-09	228.10	229.40	226.50	227.10	227.10	300,665
2026-02-06	225.10	228.40	224.90	227.50	227.50	90,840
2026-02-05	226.50	229.30	225.40	226.50	226.50	215,803
2026-02-04	226.30	227.00	223.70	225.90	225.90	1,230,341

← NewerPage 3 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.