Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 225.40 | 226.00 | 223.40 | 225.40 | 223.89 | 83,272 |
| 2025-11-06 | 226.70 | 227.60 | 223.40 | 224.00 | 222.50 | 267,418 |
| 2025-11-05 | 228.00 | 228.00 | 225.40 | 225.50 | 223.99 | 358,987 |
| 2025-11-04 | 220.00 | 223.20 | 218.60 | 222.00 | 220.52 | 65,630 |
| 2025-11-03 | 222.60 | 222.60 | 220.30 | 220.30 | 218.83 | 58,137 |
| 2025-10-31 | 224.30 | 224.80 | 222.40 | 224.30 | 222.80 | 657,277 |
| 2025-10-30 | 225.40 | 225.40 | 222.60 | 225.40 | 223.89 | 58,612 |
| 2025-10-29 | 226.80 | 229.00 | 226.80 | 228.60 | 227.07 | 18,500 |
| 2025-10-28 | 229.40 | 229.60 | 225.70 | 227.00 | 225.48 | 81,756 |
| 2025-10-27 | 229.90 | 230.00 | 228.60 | 229.90 | 228.36 | 14,463 |
| 2025-10-24 | 230.60 | 230.60 | 228.20 | 228.20 | 226.68 | 136,668 |
| 2025-10-23 | 229.40 | 230.60 | 227.90 | 229.40 | 227.87 | 162,298 |
| 2025-10-22 | 229.60 | 230.60 | 228.60 | 229.60 | 228.07 | 130,616 |
| 2025-10-21 | 230.90 | 232.00 | 228.40 | 228.40 | 226.87 | 55,955 |
← NewerPage 5 of 5 · 254 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.