Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	226.30	227.00	223.70	225.90	225.90	1,230,341
2026-02-03	220.80	225.20	220.80	223.84	223.84	215,569
2026-02-02	220.30	220.70	217.70	219.44	219.44	103,565
2026-01-30	220.00	221.80	219.60	220.00	220.00	97,065
2026-01-29	217.00	222.60	217.00	220.70	220.70	291,444
2026-01-28	215.50	217.20	214.40	215.50	215.50	102,166
2026-01-27	213.80	217.40	210.40	215.09	215.09	194,015
2026-01-26	211.40	213.20	209.80	211.60	211.60	57,406
2026-01-23	213.10	213.10	209.50	210.90	210.90	133,683
2026-01-22	217.40	218.40	214.40	215.50	215.50	249,654
2026-01-21	216.60	217.00	211.20	213.60	213.60	1,026,569
2026-01-20	219.20	221.80	218.40	220.97	220.97	65,259
2026-01-19	219.60	221.20	218.00	218.87	218.87	226,956
2026-01-16	228.90	229.60	221.80	223.60	223.60	148,493
2026-01-15	224.40	232.20	224.40	230.90	230.90	56,146
2026-01-14	230.00	230.00	222.60	224.90	224.90	204,617
2026-01-13	232.60	232.60	229.50	230.48	230.48	403,663
2026-01-12	231.60	232.50	231.00	232.17	232.17	93,266
2026-01-09	232.50	234.30	231.40	232.50	232.50	25,399
2026-01-08	234.50	234.50	232.00	234.50	234.50	97,620
2026-01-07	234.90	235.00	232.20	234.90	234.90	202,241
2026-01-06	240.40	240.40	232.40	235.41	235.41	142,906
2026-01-05	245.10	245.20	240.00	241.35	241.35	557,056
2026-01-02	243.00	245.60	242.00	245.60	245.60	22,319
2025-12-31	242.90	242.90	242.90	242.90	242.90	0
2025-12-30	243.20	243.60	242.00	243.20	243.20	14,169
2025-12-29	243.70	243.70	241.80	243.70	243.70	75,338
2025-12-24	240.00	240.00	240.00	240.00	240.00	0
2025-12-23	242.40	243.20	240.20	242.40	242.40	37,945
2025-12-22	241.20	243.70	241.20	243.10	243.10	36,247
2025-12-19	239.60	243.60	239.60	242.00	242.00	295,440
2025-12-18	239.00	239.40	237.80	239.00	239.00	23,217
2025-12-17	238.60	240.40	238.60	239.10	239.10	98,884
2025-12-16	235.60	238.20	235.00	237.10	237.10	20,429
2025-12-15	232.50	236.80	231.60	236.13	236.13	1,999,768
2025-12-12	233.90	235.40	233.00	233.90	233.90	131,879
2025-12-11	235.40	235.40	233.20	235.40	235.40	294,463
2025-12-10	236.00	236.80	233.00	236.00	236.00	50,749
2025-12-09	237.80	237.80	235.80	236.25	236.25	90,043
2025-12-08	236.40	237.60	235.60	236.86	236.86	59,355
2025-12-05	235.00	237.30	235.00	236.10	236.10	287,039
2025-12-04	232.20	236.80	232.20	236.10	236.10	1,734,219
2025-12-03	229.70	233.80	228.80	232.00	232.00	100,196
2025-12-02	228.30	230.00	227.90	228.89	228.89	1,439,041
2025-12-01	229.50	229.60	225.70	226.35	226.35	1,192,607
2025-11-28	229.10	230.90	229.00	229.10	229.10	120,846
2025-11-27	223.20	225.80	223.00	225.50	225.50	148,547
2025-11-26	220.10	223.40	220.00	222.20	222.20	211,784
2025-11-25	220.20	220.70	218.20	220.00	220.00	147,783
2025-11-24	217.30	220.00	217.30	219.00	219.00	1,072,968
2025-11-21	218.40	218.40	217.20	218.40	218.40	29,325
2025-11-20	219.10	220.00	217.20	219.10	219.10	1,182,717
2025-11-19	219.00	220.80	219.00	220.80	220.80	45,540
2025-11-18	218.80	219.60	216.60	218.17	218.17	1,055,863
2025-11-17	221.40	221.60	220.00	220.10	220.10	31,524
2025-11-14	221.00	221.60	219.40	221.00	221.00	5,150
2025-11-13	224.60	225.60	223.40	224.60	223.10	115,607
2025-11-12	223.90	233.20	221.70	223.90	222.40	380,727
2025-11-11	223.10	225.40	223.00	225.30	223.80	100,001
2025-11-10	224.10	225.80	221.80	224.10	222.60	92,744

← NewerPage 4 of 22 · 1,263 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.