Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 191.80 | 196.40 | 191.20 | 193.85 | 189.46 | 192,934 |
| 2025-05-20 | 191.95 | 192.50 | 188.40 | 191.20 | 186.87 | 132,205 |
| 2025-05-19 | 193.20 | 193.40 | 190.85 | 191.15 | 186.82 | 29,069 |
| 2025-05-16 | 192.20 | 197.05 | 192.20 | 194.00 | 189.61 | 220,056 |
| 2025-05-15 | 188.40 | 193.10 | 188.40 | 192.50 | 188.14 | 2,145,734 |
| 2025-05-14 | 190.50 | 193.10 | 187.50 | 190.20 | 185.89 | 120,899 |
| 2025-05-13 | 189.20 | 190.00 | 188.40 | 189.20 | 184.92 | 29,792 |
| 2025-05-12 | 189.05 | 189.10 | 187.20 | 188.90 | 184.62 | 169,117 |
| 2025-05-09 | 187.65 | 188.20 | 186.20 | 187.65 | 183.40 | 85,784 |
| 2025-05-08 | 186.80 | 187.40 | 185.90 | 186.80 | 182.57 | 26,457 |
| 2025-05-07 | 186.80 | 187.30 | 184.90 | 186.80 | 182.57 | 66,114 |
| 2025-05-06 | 190.40 | 190.40 | 186.65 | 188.15 | 183.89 | 429,787 |
| 2025-05-02 | 193.10 | 193.10 | 190.30 | 191.45 | 187.11 | 42,181 |
| 2025-05-01 | 189.50 | 189.50 | 189.50 | 189.50 | 185.21 | 0 |
| 2025-04-30 | 189.50 | 191.40 | 188.00 | 189.50 | 185.21 | 245,184 |
| 2025-04-29 | 189.00 | 189.75 | 187.40 | 188.80 | 184.52 | 424,437 |
| 2025-04-28 | 185.15 | 187.30 | 184.80 | 185.15 | 180.96 | 298,570 |
| 2025-04-25 | 189.60 | 191.80 | 184.00 | 185.60 | 181.40 | 263,912 |
| 2025-04-24 | 192.55 | 193.90 | 191.70 | 192.55 | 188.19 | 34,815 |
| 2025-04-23 | 189.60 | 194.40 | 189.00 | 193.75 | 189.36 | 283,786 |
| 2025-04-22 | 188.80 | 188.80 | 183.70 | 185.70 | 181.49 | 841,134 |
| 2025-04-17 | 188.45 | 188.45 | 188.45 | 188.45 | 184.18 | 0 |
| 2025-04-16 | 188.20 | 189.00 | 185.10 | 188.45 | 184.18 | 56,189 |
| 2025-04-15 | 188.45 | 188.90 | 187.40 | 188.45 | 184.18 | 30,218 |
| 2025-04-14 | 187.70 | 188.80 | 185.55 | 185.55 | 181.35 | 92,250 |
| 2025-04-11 | 178.80 | 187.50 | 178.40 | 186.60 | 182.37 | 289,217 |
| 2025-04-10 | 189.70 | 190.00 | 181.60 | 183.60 | 179.44 | 175,156 |
| 2025-04-09 | 184.00 | 184.00 | 177.40 | 180.60 | 176.51 | 84,945 |
| 2025-04-08 | 183.35 | 185.00 | 179.30 | 183.00 | 178.86 | 141,511 |
| 2025-04-07 | 175.20 | 184.45 | 170.50 | 184.45 | 180.27 | 222,559 |
| 2025-04-04 | 185.75 | 190.20 | 181.60 | 181.73 | 177.61 | 199,552 |
| 2025-04-03 | 189.15 | 189.15 | 181.80 | 187.55 | 183.30 | 585,181 |
| 2025-04-02 | 192.00 | 192.00 | 187.70 | 187.80 | 183.55 | 1,287,284 |
| 2025-04-01 | 195.75 | 195.75 | 191.10 | 191.55 | 187.21 | 156,188 |
| 2025-03-31 | 191.55 | 195.60 | 191.45 | 195.45 | 191.02 | 229,595 |
| 2025-03-28 | 205.10 | 205.40 | 193.10 | 194.55 | 190.14 | 811,570 |
| 2025-03-27 | 204.30 | 205.30 | 202.40 | 204.25 | 199.62 | 64,298 |
| 2025-03-26 | 208.00 | 208.00 | 204.90 | 205.60 | 200.94 | 804,140 |
| 2025-03-25 | 206.65 | 209.20 | 206.60 | 208.80 | 204.07 | 134,521 |
| 2025-03-24 | 207.40 | 209.10 | 206.00 | 207.40 | 202.70 | 134,744 |
| 2025-03-21 | 205.45 | 206.90 | 205.20 | 205.45 | 200.80 | 1,052,385 |
| 2025-03-20 | 206.25 | 207.20 | 204.50 | 206.25 | 201.58 | 92,491 |
| 2025-03-19 | 205.25 | 206.40 | 204.50 | 205.25 | 200.60 | 1,148,467 |
| 2025-03-18 | 204.15 | 207.00 | 204.00 | 206.30 | 201.63 | 114,896 |
| 2025-03-17 | 201.88 | 203.80 | 200.70 | 201.88 | 197.30 | 118,495 |
| 2025-03-14 | 198.23 | 201.50 | 197.95 | 200.10 | 195.57 | 105,670 |
| 2025-03-13 | 195.55 | 198.50 | 195.55 | 197.08 | 192.61 | 95,717 |
| 2025-03-12 | 200.20 | 200.20 | 196.60 | 198.08 | 193.59 | 98,387 |
| 2025-03-11 | 200.00 | 201.90 | 198.58 | 200.00 | 195.47 | 599,086 |
| 2025-03-10 | 202.03 | 202.70 | 199.65 | 201.78 | 197.21 | 208,993 |
| 2025-03-07 | 198.00 | 202.80 | 198.00 | 201.10 | 196.55 | 126,083 |
| 2025-03-06 | 198.58 | 200.70 | 197.10 | 198.58 | 194.08 | 747,709 |
| 2025-03-05 | 200.00 | 200.00 | 197.45 | 197.98 | 193.49 | 63,031 |
| 2025-03-04 | 205.70 | 205.70 | 199.00 | 199.28 | 194.76 | 163,499 |
| 2025-03-03 | 209.25 | 209.40 | 205.10 | 206.95 | 202.26 | 1,080,813 |
| 2025-02-28 | 208.60 | 210.90 | 208.20 | 208.25 | 203.53 | 236,883 |
| 2025-02-27 | 213.60 | 213.60 | 209.20 | 209.35 | 204.61 | 251,856 |
| 2025-02-26 | 215.80 | 216.50 | 215.00 | 215.80 | 210.91 | 36,803 |
| 2025-02-25 | 213.85 | 215.70 | 213.10 | 213.85 | 209.01 | 41,906 |
| 2025-02-24 | 215.85 | 216.00 | 213.70 | 215.85 | 210.96 | 76,150 |
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.