Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 203.20 | 203.20 | 200.60 | 201.50 | 198.74 | 25,556 |
| 2025-08-13 | 203.95 | 204.80 | 199.50 | 199.65 | 196.91 | 51,976 |
| 2025-08-12 | 204.40 | 205.20 | 202.90 | 204.40 | 201.60 | 81,839 |
| 2025-08-11 | 203.25 | 204.30 | 200.40 | 201.20 | 198.44 | 219,379 |
| 2025-08-08 | 200.60 | 203.60 | 200.60 | 202.00 | 199.23 | 107,549 |
| 2025-08-07 | 195.95 | 199.80 | 195.95 | 198.55 | 195.83 | 26,211 |
| 2025-08-06 | 195.50 | 197.70 | 194.20 | 195.55 | 192.87 | 128,901 |
| 2025-08-05 | 193.65 | 195.01 | 192.70 | 193.65 | 190.99 | 111,721 |
| 2025-08-04 | 192.20 | 195.20 | 192.20 | 193.80 | 191.14 | 38,668 |
| 2025-08-01 | 192.35 | 192.60 | 191.00 | 192.35 | 189.71 | 41,236 |
| 2025-07-31 | 191.20 | 193.80 | 191.20 | 193.10 | 190.45 | 21,961 |
| 2025-07-30 | 194.05 | 195.10 | 191.50 | 192.10 | 189.47 | 476,530 |
| 2025-07-29 | 195.40 | 195.40 | 191.45 | 192.65 | 190.01 | 279,095 |
| 2025-07-28 | 198.30 | 199.40 | 196.60 | 198.30 | 195.58 | 110,853 |
| 2025-07-25 | 200.10 | 200.20 | 196.75 | 197.95 | 195.24 | 105,998 |
| 2025-07-24 | 197.40 | 201.50 | 197.00 | 201.50 | 198.74 | 101,548 |
| 2025-07-23 | 196.55 | 196.90 | 195.40 | 196.55 | 193.85 | 38,892 |
| 2025-07-22 | 194.20 | 196.40 | 194.10 | 196.40 | 193.71 | 34,366 |
| 2025-07-21 | 193.20 | 195.00 | 192.90 | 193.20 | 190.55 | 20,209 |
| 2025-07-18 | 197.55 | 197.70 | 192.65 | 193.25 | 190.60 | 40,815 |
| 2025-07-17 | 197.25 | 198.70 | 196.20 | 197.25 | 194.54 | 89,429 |
| 2025-07-16 | 199.25 | 199.25 | 195.50 | 197.55 | 194.84 | 200,135 |
| 2025-07-15 | 202.40 | 204.10 | 199.85 | 200.30 | 197.55 | 138,250 |
| 2025-07-14 | 189.35 | 193.10 | 189.10 | 191.50 | 188.87 | 113,969 |
| 2025-07-11 | 188.30 | 191.10 | 188.30 | 189.40 | 186.80 | 336,003 |
| 2025-07-10 | 189.15 | 190.60 | 188.10 | 189.15 | 186.56 | 304,556 |
| 2025-07-09 | 192.20 | 192.70 | 191.50 | 192.20 | 189.56 | 143,615 |
| 2025-07-08 | 189.75 | 191.80 | 189.10 | 191.80 | 189.17 | 457,105 |
| 2025-07-07 | 194.30 | 194.40 | 190.35 | 190.35 | 187.74 | 56,123 |
| 2025-07-04 | 194.80 | 195.70 | 193.75 | 194.80 | 192.13 | 92,456 |
| 2025-07-03 | 198.60 | 199.00 | 194.75 | 196.40 | 193.71 | 31,150 |
| 2025-07-02 | 194.40 | 200.10 | 194.40 | 197.95 | 195.24 | 154,711 |
| 2025-07-01 | 194.90 | 194.90 | 192.10 | 193.15 | 190.50 | 358,799 |
| 2025-06-30 | 192.90 | 194.60 | 192.20 | 192.90 | 190.25 | 313,621 |
| 2025-06-27 | 191.55 | 194.70 | 191.55 | 193.10 | 190.45 | 118,163 |
| 2025-06-26 | 190.40 | 191.00 | 189.30 | 190.40 | 187.79 | 177,369 |
| 2025-06-25 | 191.65 | 191.70 | 190.15 | 191.65 | 189.02 | 123,678 |
| 2025-06-24 | 191.75 | 192.75 | 190.00 | 191.75 | 189.12 | 671,385 |
| 2025-06-23 | 189.10 | 189.60 | 186.70 | 189.15 | 186.56 | 150,481 |
| 2025-06-20 | 187.70 | 191.00 | 187.50 | 189.80 | 187.20 | 55,549 |
| 2025-06-19 | 184.40 | 188.50 | 184.20 | 188.20 | 185.62 | 165,942 |
| 2025-06-18 | 186.80 | 186.90 | 182.90 | 184.70 | 182.17 | 129,844 |
| 2025-06-17 | 187.70 | 189.00 | 186.80 | 187.70 | 185.13 | 68,925 |
| 2025-06-16 | 188.40 | 188.90 | 186.80 | 188.30 | 185.72 | 52,713 |
| 2025-06-13 | 188.30 | 188.90 | 187.50 | 188.30 | 185.72 | 45,548 |
| 2025-06-12 | 191.65 | 191.65 | 188.80 | 190.20 | 187.59 | 138,703 |
| 2025-06-11 | 193.00 | 193.10 | 191.00 | 193.00 | 190.35 | 108,331 |
| 2025-06-10 | 191.40 | 194.00 | 191.20 | 192.45 | 189.81 | 96,569 |
| 2025-06-09 | 192.10 | 192.10 | 192.10 | 192.10 | 189.47 | 0 |
| 2025-06-06 | 190.00 | 193.20 | 188.00 | 192.10 | 189.47 | 50,726 |
| 2025-06-05 | 186.80 | 187.90 | 186.15 | 186.80 | 184.24 | 71,864 |
| 2025-06-04 | 185.60 | 189.60 | 185.60 | 188.80 | 186.21 | 69,713 |
| 2025-06-03 | 188.15 | 188.90 | 185.40 | 186.05 | 183.50 | 1,324,641 |
| 2025-06-02 | 189.10 | 189.10 | 186.25 | 187.10 | 184.53 | 37,767 |
| 2025-05-30 | 188.90 | 190.61 | 188.10 | 189.05 | 186.46 | 752,204 |
| 2025-05-29 | 188.30 | 188.30 | 188.30 | 188.30 | 185.72 | 0 |
| 2025-05-28 | 192.20 | 192.20 | 187.95 | 188.30 | 185.72 | 23,551 |
| 2025-05-27 | 189.95 | 192.70 | 189.60 | 189.85 | 187.25 | 140,614 |
| 2025-05-23 | 187.85 | 190.10 | 185.30 | 187.90 | 185.32 | 154,235 |
| 2025-05-22 | 194.20 | 194.50 | 187.75 | 187.75 | 183.50 | 154,647 |
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.