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 |
| 2025-10-20 | 229.00 | 231.30 | 229.00 | 231.10 | 229.56 | 113,530 |
| 2025-10-17 | 227.60 | 229.20 | 225.00 | 227.60 | 226.08 | 220,560 |
| 2025-10-16 | 227.40 | 229.40 | 227.00 | 227.40 | 225.88 | 192,600 |
| 2025-10-15 | 224.10 | 227.20 | 222.80 | 226.50 | 224.99 | 88,593 |
| 2025-10-14 | 221.60 | 223.60 | 221.60 | 223.10 | 221.61 | 80,837 |
| 2025-10-13 | 222.10 | 224.60 | 221.00 | 221.90 | 220.42 | 55,205 |
| 2025-10-10 | 218.00 | 222.60 | 217.80 | 219.70 | 218.23 | 170,941 |
| 2025-10-09 | 214.10 | 217.00 | 214.00 | 216.30 | 214.86 | 47,431 |
| 2025-10-08 | 214.50 | 215.40 | 212.60 | 214.50 | 213.07 | 102,433 |
| 2025-10-07 | 213.40 | 214.90 | 211.80 | 213.40 | 211.97 | 109,636 |
| 2025-10-06 | 214.80 | 214.80 | 212.60 | 212.80 | 211.38 | 63,641 |
| 2025-10-03 | 212.60 | 214.40 | 210.60 | 212.60 | 211.18 | 20,376 |
| 2025-10-02 | 215.80 | 215.80 | 210.70 | 211.20 | 209.79 | 137,423 |
| 2025-10-01 | 211.20 | 215.70 | 211.00 | 215.70 | 214.26 | 76,907 |
| 2025-09-30 | 211.80 | 212.20 | 209.50 | 209.50 | 208.10 | 227,628 |
| 2025-09-29 | 212.70 | 213.20 | 210.80 | 212.70 | 211.28 | 63,167 |
| 2025-09-26 | 213.80 | 214.00 | 210.50 | 211.70 | 210.29 | 78,814 |
| 2025-09-25 | 216.20 | 217.80 | 214.00 | 216.20 | 214.76 | 156,571 |
| 2025-09-24 | 218.00 | 218.00 | 215.60 | 216.70 | 215.25 | 64,461 |
| 2025-09-23 | 216.60 | 219.40 | 216.00 | 219.40 | 217.93 | 122,052 |
| 2025-09-22 | 216.30 | 217.80 | 215.40 | 216.30 | 214.86 | 75,846 |
| 2025-09-19 | 216.60 | 218.30 | 215.00 | 216.60 | 215.15 | 92,138 |
| 2025-09-18 | 218.40 | 218.40 | 214.90 | 215.50 | 214.06 | 27,873 |
| 2025-09-17 | 217.70 | 219.00 | 217.00 | 217.70 | 216.25 | 295,003 |
| 2025-09-16 | 218.40 | 220.00 | 217.00 | 218.40 | 216.94 | 94,046 |
| 2025-09-15 | 216.40 | 219.20 | 216.40 | 218.20 | 216.74 | 122,447 |
| 2025-09-12 | 216.20 | 217.20 | 215.50 | 216.20 | 214.76 | 152,393 |
| 2025-09-11 | 213.10 | 215.80 | 212.60 | 215.30 | 213.86 | 206,722 |
| 2025-09-10 | 206.70 | 213.60 | 206.40 | 213.50 | 212.07 | 176,022 |
| 2025-09-09 | 206.80 | 207.00 | 204.78 | 206.40 | 205.02 | 141,582 |
| 2025-09-08 | 206.90 | 207.80 | 205.40 | 206.90 | 205.52 | 44,420 |
| 2025-09-05 | 206.30 | 206.80 | 204.90 | 206.30 | 204.92 | 67,954 |
| 2025-09-04 | 204.60 | 207.80 | 204.60 | 206.30 | 204.92 | 21,434 |
| 2025-09-03 | 202.30 | 204.00 | 202.00 | 202.30 | 200.95 | 46,158 |
| 2025-09-02 | 205.70 | 207.90 | 201.70 | 203.55 | 202.19 | 358,736 |
| 2025-09-01 | 207.10 | 207.80 | 206.00 | 207.10 | 205.72 | 630,559 |
| 2025-08-29 | 206.80 | 208.20 | 203.80 | 206.70 | 205.32 | 247,401 |
| 2025-08-28 | 204.00 | 205.60 | 204.00 | 204.70 | 201.89 | 563,736 |
| 2025-08-27 | 204.90 | 205.40 | 204.00 | 204.90 | 202.09 | 672,335 |
| 2025-08-26 | 206.80 | 206.80 | 203.60 | 204.30 | 201.50 | 694,070 |
| 2025-08-22 | 208.00 | 209.00 | 205.60 | 205.70 | 202.88 | 36,504 |
| 2025-08-21 | 204.15 | 209.40 | 203.80 | 206.00 | 203.17 | 92,577 |
| 2025-08-20 | 210.60 | 210.60 | 199.20 | 204.70 | 201.89 | 387,224 |
| 2025-08-19 | 203.95 | 205.40 | 201.40 | 204.05 | 201.25 | 50,284 |
| 2025-08-18 | 202.50 | 204.00 | 201.20 | 202.60 | 199.82 | 18,198 |
| 2025-08-15 | 201.50 | 202.90 | 201.40 | 201.50 | 198.74 | 33,949 |
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.