Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 215.20 | 216.50 | 214.40 | 215.20 | 210.33 | 28,977 |
| 2025-02-20 | 219.60 | 219.60 | 215.80 | 217.75 | 210.86 | 159,793 |
| 2025-02-19 | 220.25 | 221.10 | 218.40 | 220.25 | 213.29 | 103,922 |
| 2025-02-18 | 222.70 | 222.90 | 219.00 | 220.40 | 213.43 | 33,742 |
| 2025-02-17 | 223.00 | 223.00 | 218.90 | 220.35 | 213.38 | 571,508 |
| 2025-02-14 | 220.15 | 222.50 | 218.40 | 220.15 | 213.19 | 136,100 |
| 2025-02-13 | 217.20 | 219.90 | 217.00 | 217.20 | 210.33 | 2,083,131 |
| 2025-02-12 | 218.00 | 222.30 | 215.00 | 215.30 | 208.49 | 416,428 |
| 2025-02-11 | 216.80 | 218.85 | 216.60 | 216.80 | 209.94 | 119,355 |
| 2025-02-10 | 215.25 | 217.90 | 215.10 | 217.55 | 210.67 | 59,762 |
| 2025-02-07 | 216.15 | 217.90 | 215.30 | 216.15 | 209.31 | 1,288,986 |
| 2025-02-06 | 218.50 | 218.50 | 216.20 | 217.75 | 210.86 | 84,218 |
| 2025-02-05 | 220.60 | 220.60 | 217.40 | 218.35 | 211.45 | 67,298 |
| 2025-02-04 | 220.50 | 220.50 | 218.35 | 218.35 | 211.45 | 173,597 |
| 2025-02-03 | 221.60 | 224.90 | 217.80 | 218.85 | 211.93 | 258,507 |
| 2025-01-31 | 228.65 | 229.60 | 224.20 | 225.95 | 218.81 | 109,804 |
| 2025-01-30 | 230.70 | 231.00 | 226.90 | 230.15 | 222.87 | 114,801 |
| 2025-01-29 | 220.40 | 221.90 | 218.40 | 220.40 | 213.43 | 74,594 |
| 2025-01-28 | 216.10 | 219.80 | 216.10 | 219.00 | 212.07 | 58,719 |
| 2025-01-27 | 216.10 | 216.10 | 212.00 | 215.85 | 209.02 | 73,372 |
| 2025-01-24 | 216.65 | 216.70 | 213.70 | 214.55 | 207.77 | 68,008 |
| 2025-01-23 | 212.75 | 216.80 | 212.50 | 215.25 | 208.44 | 124,527 |
| 2025-01-22 | 210.80 | 212.20 | 210.10 | 210.80 | 204.13 | 42,325 |
| 2025-01-21 | 209.00 | 210.50 | 209.00 | 209.00 | 202.39 | 40,161 |
| 2025-01-20 | 210.45 | 211.20 | 208.90 | 210.45 | 203.80 | 55,747 |
| 2025-01-17 | 208.60 | 211.40 | 208.10 | 210.75 | 204.09 | 94,341 |
| 2025-01-16 | 207.85 | 212.00 | 206.60 | 207.80 | 201.23 | 120,951 |
| 2025-01-15 | 198.63 | 203.40 | 198.40 | 202.73 | 196.31 | 286,181 |
| 2025-01-14 | 196.78 | 199.50 | 196.55 | 196.73 | 190.50 | 125,984 |
| 2025-01-13 | 194.15 | 194.15 | 191.00 | 192.10 | 186.03 | 25,415 |
| 2025-01-10 | 196.55 | 197.10 | 194.80 | 196.55 | 190.33 | 27,299 |
| 2025-01-09 | 193.95 | 197.20 | 193.45 | 196.33 | 190.12 | 33,886 |
| 2025-01-08 | 195.80 | 196.20 | 193.45 | 193.65 | 187.53 | 67,914 |
| 2025-01-07 | 196.44 | 196.44 | 193.40 | 194.43 | 188.28 | 71,619 |
| 2025-01-06 | 196.03 | 198.55 | 195.65 | 196.25 | 190.04 | 37,987 |
| 2025-01-03 | 198.15 | 198.15 | 196.85 | 198.15 | 191.88 | 21,070 |
| 2025-01-02 | 196.45 | 197.85 | 196.15 | 196.23 | 190.02 | 42,472 |
| 2024-12-31 | 196.23 | 196.23 | 196.23 | 196.23 | 190.02 | 0 |
| 2024-12-30 | 196.23 | 196.23 | 194.55 | 196.23 | 190.02 | 55,577 |
| 2024-12-27 | 195.50 | 195.50 | 194.38 | 194.75 | 188.59 | 22,887 |
| 2024-12-24 | 195.25 | 195.25 | 195.25 | 195.25 | 189.08 | 0 |
| 2024-12-23 | 195.25 | 195.45 | 193.55 | 195.25 | 189.08 | 138,803 |
| 2024-12-20 | 196.35 | 196.35 | 193.55 | 195.40 | 189.22 | 129,616 |
| 2024-12-19 | 196.33 | 197.60 | 195.50 | 196.33 | 190.12 | 48,045 |
| 2024-12-18 | 198.20 | 200.20 | 198.20 | 199.15 | 192.85 | 34,816 |
| 2024-12-17 | 201.58 | 201.90 | 199.45 | 199.45 | 193.14 | 378,131 |
| 2024-12-16 | 206.45 | 206.70 | 202.00 | 202.08 | 195.69 | 28,247 |
| 2024-12-13 | 207.75 | 207.75 | 206.10 | 207.75 | 201.18 | 60,513 |
| 2024-12-12 | 206.15 | 207.90 | 205.70 | 206.15 | 199.63 | 25,269 |
| 2024-12-11 | 202.05 | 206.70 | 201.80 | 206.25 | 199.73 | 126,166 |
| 2024-12-10 | 202.60 | 204.50 | 201.50 | 202.33 | 195.93 | 87,761 |
| 2024-12-09 | 204.30 | 204.40 | 202.45 | 204.30 | 197.84 | 43,945 |
| 2024-12-06 | 203.93 | 205.20 | 203.60 | 203.93 | 197.48 | 41,544 |
| 2024-12-05 | 203.63 | 204.55 | 202.30 | 203.63 | 197.19 | 88,118 |
| 2024-12-04 | 201.98 | 204.30 | 201.10 | 203.95 | 197.50 | 50,829 |
| 2024-12-03 | 200.60 | 202.40 | 200.60 | 201.15 | 194.79 | 51,031 |
| 2024-12-02 | 201.48 | 201.90 | 199.90 | 201.48 | 195.10 | 43,810 |
| 2024-11-29 | 200.85 | 201.50 | 200.10 | 200.85 | 194.50 | 57,416 |
| 2024-11-28 | 201.55 | 202.70 | 200.00 | 201.55 | 195.18 | 1,909,416 |
| 2024-11-27 | 200.50 | 202.05 | 199.95 | 200.50 | 194.16 | 61,346 |
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.