Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 214.50 | 214.50 | 214.40 | 214.50 | 214.50 | 350 |
| 2026-10-19 | 213.30 | 213.30 | 203.40 | 213.30 | 213.30 | 6 |
| 2026-10-16 | 207.30 | 207.30 | 203.40 | 207.30 | 207.30 | 20 |
| 2026-10-15 | 208.00 | 208.60 | 205.50 | 206.00 | 206.00 | 574,062 |
| 2026-10-14 | 207.10 | 208.80 | 205.80 | 207.40 | 207.40 | 51,506 |
| 2026-10-13 | 204.40 | 207.20 | 202.30 | 206.63 | 206.63 | 187,774 |
| 2026-10-12 | 203.55 | 203.70 | 202.50 | 203.20 | 203.20 | 31,881 |
| 2026-10-09 | 201.60 | 204.20 | 201.20 | 202.60 | 202.60 | 450,084 |
| 2026-10-08 | 199.95 | 202.40 | 199.80 | 202.10 | 202.10 | 18,647 |
| 2026-10-07 | 203.70 | 203.70 | 200.10 | 201.60 | 201.60 | 51,021 |
| 2026-10-06 | 202.50 | 205.70 | 201.90 | 203.60 | 203.60 | 139,732 |
| 2026-10-05 | 201.90 | 202.20 | 199.65 | 201.00 | 201.00 | 137,650 |
| 2026-10-02 | 202.85 | 204.20 | 201.20 | 202.85 | 202.85 | 45,333 |
| 2026-10-01 | 203.05 | 203.90 | 201.40 | 203.05 | 203.05 | 77,476 |
| 2026-09-30 | 205.70 | 207.00 | 203.40 | 205.70 | 205.70 | 173,833 |
| 2026-09-29 | 203.40 | 207.20 | 203.40 | 203.40 | 203.40 | 36,634 |
| 2026-09-28 | 205.50 | 208.60 | 203.10 | 208.20 | 208.20 | 53,290 |
| 2026-09-25 | 201.60 | 206.10 | 201.40 | 205.70 | 205.70 | 118,139 |
| 2026-09-24 | 201.60 | 203.20 | 199.90 | 201.60 | 201.60 | 103,354 |
| 2026-09-23 | 198.80 | 202.20 | 198.60 | 200.90 | 200.90 | 270,938 |
| 2026-09-22 | 193.55 | 196.90 | 193.55 | 196.70 | 196.70 | 47,935 |
| 2026-09-21 | 197.80 | 198.50 | 193.55 | 193.60 | 193.60 | 82,643 |
Page 1 of 1 · 22 trading days
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.