Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.