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 |
| 2026-09-18 | 201.10 | 201.10 | 198.48 | 198.90 | 198.90 | 82,064 |
| 2026-09-17 | 201.70 | 205.00 | 201.70 | 203.25 | 203.25 | 468,799 |
| 2026-09-16 | 202.60 | 203.20 | 200.40 | 202.50 | 202.50 | 150,877 |
| 2026-09-15 | 202.20 | 204.20 | 201.60 | 202.47 | 202.47 | 915,161 |
| 2026-09-14 | 205.30 | 205.80 | 203.60 | 204.77 | 204.77 | 181,377 |
| 2026-09-11 | 203.15 | 207.00 | 203.10 | 205.30 | 205.30 | 502,147 |
| 2026-09-10 | 208.50 | 209.00 | 201.70 | 201.70 | 201.70 | 734,852 |
| 2026-09-09 | 205.60 | 210.00 | 205.60 | 208.60 | 208.60 | 148,578 |
| 2026-09-08 | 202.75 | 205.80 | 201.93 | 204.59 | 204.59 | 124,879 |
| 2026-09-07 | 201.00 | 203.40 | 201.00 | 201.54 | 201.54 | 48,869 |
| 2026-09-04 | 202.20 | 202.40 | 200.10 | 200.10 | 200.10 | 88,024 |
| 2026-09-03 | 202.00 | 203.20 | 200.40 | 202.00 | 202.00 | 651,263 |
| 2026-09-02 | 202.85 | 205.80 | 202.60 | 202.85 | 202.85 | 70,915 |
| 2026-09-01 | 205.20 | 205.40 | 202.80 | 203.80 | 203.80 | 147,955 |
| 2026-08-28 | 207.70 | 209.60 | 207.00 | 207.70 | 207.70 | 183,438 |
| 2026-08-27 | 210.80 | 210.80 | 208.30 | 209.90 | 209.90 | 18,222 |
| 2026-08-26 | 207.00 | 213.20 | 207.00 | 211.43 | 211.43 | 141,700 |
| 2026-08-25 | 206.00 | 208.30 | 206.00 | 207.63 | 207.63 | 126,117 |
| 2026-08-24 | 204.40 | 206.20 | 204.40 | 205.61 | 205.61 | 178,968 |
| 2026-08-21 | 199.00 | 204.40 | 199.00 | 202.65 | 202.65 | 151,309 |
| 2026-08-20 | 200.00 | 201.20 | 196.30 | 197.75 | 197.75 | 135,617 |
| 2026-08-19 | 197.60 | 198.30 | 195.50 | 197.60 | 197.60 | 947,253 |
| 2026-08-18 | 199.70 | 199.70 | 196.70 | 199.50 | 199.50 | 98,169 |
| 2026-08-17 | 201.20 | 201.20 | 199.00 | 200.14 | 200.14 | 163,216 |
| 2026-08-14 | 204.05 | 204.50 | 201.80 | 202.00 | 202.00 | 77,545 |
| 2026-08-13 | 203.45 | 205.00 | 201.70 | 203.45 | 203.45 | 252,878 |
| 2026-08-12 | 204.00 | 207.40 | 204.00 | 205.30 | 205.30 | 64,635 |
| 2026-08-11 | 198.55 | 202.50 | 198.40 | 201.77 | 201.77 | 41,072 |
| 2026-08-10 | 198.00 | 200.20 | 197.90 | 198.73 | 198.73 | 75,610 |
| 2026-08-07 | 197.80 | 200.90 | 197.40 | 199.95 | 199.95 | 29,854 |
| 2026-08-06 | 198.00 | 201.40 | 197.80 | 197.95 | 197.95 | 50,521 |
| 2026-08-05 | 200.20 | 200.40 | 196.80 | 197.95 | 197.95 | 17,170 |
| 2026-08-04 | 204.70 | 204.70 | 201.20 | 201.20 | 201.20 | 36,810 |
| 2026-08-03 | 202.85 | 206.40 | 202.00 | 205.94 | 205.94 | 95,645 |
| 2026-07-31 | 203.45 | 203.70 | 201.40 | 203.45 | 203.45 | 135,033 |
| 2026-07-30 | 202.50 | 205.20 | 202.40 | 205.20 | 205.20 | 20,176 |
| 2026-07-29 | 204.40 | 204.60 | 201.40 | 202.65 | 202.65 | 38,129 |
| 2026-07-28 | 202.40 | 204.20 | 202.40 | 203.07 | 203.07 | 101,217 |
Page 1 of 2 · 65 trading daysOlder →
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.