Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 204.00 | 204.00 | 200.00 | 201.38 | 195.01 | 168,772 |
| 2024-11-25 | 203.93 | 206.10 | 203.10 | 204.00 | 197.55 | 200,484 |
| 2024-11-22 | 201.83 | 203.90 | 199.60 | 203.63 | 197.19 | 1,000,398 |
| 2024-11-21 | 201.15 | 201.15 | 197.45 | 200.20 | 193.87 | 159,335 |
| 2024-11-20 | 199.00 | 203.50 | 198.65 | 200.90 | 194.55 | 195,775 |
| 2024-11-19 | 199.00 | 199.05 | 196.45 | 197.05 | 190.82 | 32,644 |
| 2024-11-18 | 197.13 | 199.45 | 195.05 | 197.13 | 190.89 | 31,244 |
| 2024-11-15 | 192.03 | 197.80 | 191.85 | 196.13 | 189.92 | 56,740 |
| 2024-11-14 | 194.95 | 194.95 | 190.65 | 194.95 | 187.33 | 51,008 |
| 2024-11-13 | 193.55 | 196.10 | 193.55 | 194.25 | 186.66 | 23,116 |
| 2024-11-12 | 194.10 | 195.55 | 192.85 | 194.10 | 186.52 | 19,742 |
| 2024-11-11 | 197.05 | 197.05 | 194.97 | 195.10 | 187.48 | 25,955 |
| 2024-11-08 | 195.88 | 197.40 | 195.20 | 195.88 | 188.22 | 38,298 |
| 2024-11-07 | 197.73 | 198.20 | 195.20 | 195.30 | 187.67 | 29,656 |
| 2024-11-06 | 191.20 | 200.50 | 191.00 | 199.15 | 191.37 | 8,115,969 |
| 2024-11-05 | 188.98 | 190.55 | 188.49 | 188.98 | 181.59 | 692,500 |
| 2024-11-04 | 191.15 | 191.55 | 189.05 | 191.15 | 183.68 | 26,946 |
| 2024-11-01 | 189.28 | 190.20 | 188.60 | 189.28 | 181.88 | 1,255,095 |
| 2024-10-31 | 192.85 | 192.85 | 187.40 | 188.78 | 181.40 | 36,066 |
| 2024-10-30 | 192.50 | 194.80 | 191.05 | 194.38 | 186.78 | 58,785 |
| 2024-10-29 | 198.05 | 200.90 | 191.95 | 193.33 | 185.77 | 36,915 |
| 2024-10-28 | 198.18 | 199.35 | 195.90 | 198.48 | 190.72 | 53,332 |
| 2024-10-25 | 195.48 | 197.50 | 194.75 | 196.93 | 189.23 | 98,297 |
| 2024-10-24 | 194.70 | 197.55 | 194.70 | 196.50 | 188.82 | 22,885 |
| 2024-10-23 | 193.78 | 195.25 | 193.60 | 193.78 | 186.20 | 482,988 |
| 2024-10-22 | 196.70 | 197.75 | 193.85 | 194.58 | 186.97 | 39,068 |
| 2024-10-21 | 196.73 | 197.95 | 196.45 | 196.73 | 189.04 | 39,243 |
| 2024-10-18 | 196.98 | 200.55 | 196.45 | 197.88 | 190.14 | 426,235 |
| 2024-10-17 | 197.93 | 201.10 | 197.80 | 200.20 | 192.38 | 116,060 |
| 2024-10-16 | 196.15 | 196.95 | 193.95 | 196.05 | 188.39 | 240,191 |
| 2024-10-15 | 194.30 | 197.30 | 193.35 | 196.33 | 188.65 | 520,397 |
| 2024-10-14 | 194.28 | 195.30 | 193.75 | 194.28 | 186.68 | 97,477 |
| 2024-10-11 | 194.83 | 195.40 | 193.60 | 194.83 | 187.21 | 26,498 |
| 2024-10-10 | 192.33 | 195.58 | 192.30 | 194.38 | 186.78 | 606,730 |
| 2024-10-09 | 187.58 | 191.65 | 187.05 | 189.80 | 182.38 | 134,725 |
| 2024-10-08 | 189.35 | 189.35 | 187.20 | 189.13 | 181.74 | 28,923 |
| 2024-10-07 | 189.70 | 190.25 | 188.60 | 189.70 | 182.29 | 21,827 |
| 2024-10-04 | 190.50 | 191.83 | 188.25 | 190.60 | 183.15 | 170,297 |
| 2024-10-03 | 187.63 | 190.40 | 187.35 | 189.63 | 182.22 | 403,358 |
| 2024-10-02 | 189.80 | 190.50 | 186.10 | 187.53 | 180.20 | 47,248 |
| 2024-10-01 | 189.45 | 193.30 | 189.45 | 191.58 | 184.09 | 203,847 |
| 2024-09-30 | 187.48 | 189.75 | 187.28 | 189.43 | 182.02 | 21,845 |
| 2024-09-27 | 187.38 | 188.40 | 185.45 | 187.70 | 180.37 | 37,936 |
| 2024-09-26 | 186.10 | 190.75 | 186.10 | 188.80 | 181.42 | 55,358 |
| 2024-09-25 | 185.00 | 185.00 | 181.58 | 181.58 | 174.48 | 20,400 |
| 2024-09-24 | 184.03 | 186.80 | 183.70 | 184.70 | 177.48 | 33,478 |
| 2024-09-23 | 186.25 | 187.45 | 184.15 | 186.25 | 178.97 | 28,886 |
| 2024-09-20 | 185.70 | 186.80 | 185.15 | 185.70 | 178.44 | 86,619 |
| 2024-09-19 | 185.00 | 185.65 | 182.85 | 184.95 | 177.72 | 103,268 |
| 2024-09-18 | 187.40 | 187.40 | 184.20 | 184.68 | 177.46 | 238,965 |
| 2024-09-17 | 187.48 | 189.95 | 186.70 | 187.48 | 180.15 | 567,094 |
| 2024-09-16 | 188.00 | 192.45 | 183.15 | 188.00 | 180.65 | 45,111 |
| 2024-09-13 | 185.55 | 188.30 | 184.55 | 187.55 | 180.22 | 1,158,298 |
| 2024-09-12 | 186.53 | 187.95 | 185.60 | 186.53 | 179.24 | 474,821 |
| 2024-09-11 | 186.23 | 187.95 | 185.30 | 186.23 | 178.95 | 55,690 |
| 2024-09-10 | 187.23 | 187.70 | 185.70 | 187.23 | 179.91 | 16,321 |
| 2024-09-09 | 184.00 | 188.80 | 184.00 | 188.18 | 180.82 | 927,835 |
| 2024-09-06 | 183.45 | 183.45 | 180.80 | 181.25 | 174.17 | 3,808,442 |
| 2024-09-05 | 182.80 | 184.85 | 182.80 | 183.25 | 176.09 | 67,366 |
| 2024-09-04 | 180.18 | 182.55 | 179.85 | 182.08 | 174.96 | 1,836,520 |
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.