Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 207.60 | 207.60 | 205.20 | 206.00 | 206.00 | 705,581 |
| 2026-10-15 | 208.00 | 208.80 | 205.00 | 206.00 | 206.00 | 1,035,413 |
| 2026-10-14 | 207.00 | 209.00 | 205.40 | 207.40 | 207.40 | 1,127,298 |
| 2026-10-13 | 203.40 | 207.00 | 202.00 | 206.60 | 206.60 | 875,783 |
| 2026-10-12 | 203.80 | 204.20 | 202.40 | 202.60 | 202.60 | 607,867 |
| 2026-10-09 | 202.60 | 204.60 | 201.20 | 203.80 | 203.80 | 968,807 |
| 2026-10-08 | 200.00 | 202.60 | 199.50 | 201.40 | 201.40 | 752,157 |
| 2026-10-07 | 203.00 | 205.00 | 200.00 | 200.60 | 200.60 | 1,316,437 |
| 2026-10-06 | 202.40 | 206.20 | 201.60 | 203.00 | 203.00 | 1,099,346 |
| 2026-10-05 | 202.00 | 202.00 | 199.30 | 201.40 | 201.40 | 873,234 |
| 2026-10-02 | 203.00 | 205.00 | 200.80 | 201.40 | 201.40 | 1,139,161 |
| 2026-10-01 | 202.80 | 204.20 | 201.20 | 201.40 | 201.40 | 788,544 |
| 2026-09-30 | 205.00 | 207.40 | 203.40 | 203.40 | 203.40 | 1,143,939 |
| 2026-09-29 | 206.80 | 207.20 | 203.40 | 203.40 | 203.40 | 772,372 |
| 2026-09-28 | 205.40 | 208.40 | 202.80 | 207.20 | 207.20 | 1,137,781 |
| 2026-09-25 | 201.40 | 206.60 | 200.60 | 205.60 | 205.60 | 1,338,342 |
| 2026-09-24 | 201.40 | 203.40 | 199.80 | 200.60 | 200.60 | 1,113,225 |
| 2026-09-23 | 199.00 | 202.60 | 198.60 | 202.00 | 202.00 | 1,646,973 |
| 2026-09-22 | 193.00 | 197.10 | 192.80 | 196.70 | 196.70 | 1,174,808 |
| 2026-09-21 | 198.50 | 198.50 | 193.00 | 193.70 | 193.70 | 1,374,994 |
| 2026-09-18 | 201.00 | 201.40 | 198.50 | 198.50 | 198.50 | 2,516,931 |
| 2026-09-17 | 203.00 | 205.00 | 201.60 | 202.80 | 202.80 | 1,345,719 |
| 2026-09-16 | 202.80 | 203.20 | 200.40 | 202.00 | 202.00 | 1,154,801 |
| 2026-09-15 | 204.20 | 204.60 | 201.40 | 202.80 | 202.80 | 1,222,954 |
| 2026-09-14 | 205.20 | 205.80 | 203.40 | 204.00 | 204.00 | 863,216 |
| 2026-09-11 | 203.00 | 207.20 | 202.60 | 205.80 | 205.80 | 1,252,652 |
| 2026-09-10 | 209.00 | 209.00 | 201.60 | 202.40 | 202.40 | 1,558,134 |
| 2026-09-09 | 206.20 | 210.20 | 205.80 | 209.00 | 209.00 | 1,645,401 |
| 2026-09-08 | 203.20 | 206.20 | 202.40 | 205.80 | 205.80 | 863,740 |
| 2026-09-07 | 200.60 | 203.40 | 199.90 | 201.00 | 201.00 | 841,990 |
| 2026-09-04 | 201.20 | 202.60 | 200.00 | 201.80 | 201.80 | 940,704 |
| 2026-09-03 | 203.00 | 203.40 | 200.40 | 200.60 | 200.60 | 993,876 |
| 2026-09-02 | 203.20 | 206.20 | 202.60 | 203.00 | 203.00 | 861,981 |
| 2026-09-01 | 205.40 | 205.40 | 202.80 | 203.80 | 203.80 | 1,185,793 |
| 2026-08-31 | 208.20 | 208.20 | 205.20 | 205.40 | 205.40 | 2,305,612 |
| 2026-08-28 | 207.80 | 209.40 | 207.20 | 209.00 | 209.00 | 1,071,283 |
| 2026-08-27 | 210.40 | 211.00 | 208.00 | 208.40 | 206.10 | 873,990 |
| 2026-08-26 | 207.00 | 213.20 | 206.60 | 211.60 | 209.26 | 1,537,809 |
| 2026-08-25 | 206.00 | 208.40 | 205.60 | 207.80 | 205.51 | 1,368,427 |
| 2026-08-24 | 204.00 | 206.20 | 204.00 | 205.20 | 202.94 | 900,050 |
| 2026-08-21 | 199.00 | 204.40 | 198.50 | 203.40 | 201.16 | 1,606,052 |
| 2026-08-20 | 200.60 | 201.20 | 196.20 | 197.40 | 195.22 | 968,318 |
| 2026-08-19 | 197.60 | 198.30 | 195.50 | 198.30 | 196.11 | 1,161,028 |
| 2026-08-18 | 199.20 | 200.40 | 196.50 | 199.50 | 197.30 | 1,528,733 |
| 2026-08-17 | 199.00 | 201.40 | 198.90 | 201.20 | 198.98 | 1,081,050 |
| 2026-08-14 | 204.00 | 204.60 | 201.80 | 202.00 | 199.77 | 594,381 |
| 2026-08-13 | 205.00 | 205.00 | 201.40 | 203.60 | 201.35 | 938,670 |
| 2026-08-12 | 204.80 | 207.40 | 203.80 | 206.00 | 203.73 | 796,873 |
| 2026-08-11 | 198.40 | 203.00 | 198.40 | 202.40 | 200.17 | 972,102 |
| 2026-08-10 | 199.40 | 200.20 | 198.00 | 198.40 | 196.21 | 647,208 |
| 2026-08-07 | 198.10 | 200.80 | 197.10 | 199.50 | 197.30 | 940,096 |
| 2026-08-06 | 197.90 | 201.40 | 197.70 | 198.00 | 195.81 | 827,367 |
| 2026-08-05 | 200.80 | 200.80 | 196.60 | 196.80 | 194.63 | 1,093,677 |
| 2026-08-04 | 204.80 | 205.20 | 201.20 | 201.20 | 198.98 | 1,068,743 |
| 2026-08-03 | 202.80 | 206.40 | 201.80 | 204.80 | 202.54 | 1,040,269 |
| 2026-07-31 | 204.00 | 204.00 | 201.40 | 202.60 | 200.36 | 832,796 |
| 2026-07-30 | 202.00 | 205.20 | 201.80 | 204.80 | 202.54 | 799,205 |
| 2026-07-29 | 203.00 | 204.80 | 201.20 | 203.40 | 201.16 | 687,582 |
| 2026-07-28 | 202.00 | 204.20 | 201.80 | 203.00 | 200.76 | 853,307 |
| 2026-07-27 | 199.00 | 201.20 | 199.00 | 201.20 | 198.98 | 770,339 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 2.3000 NOK |
| 2026-05-22 | 2.3000 NOK |
| 2026-02-20 | 1.5000 NOK |
| 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 | 0.4000 NOK |
| 2021-11-19 | 0.9300 NOK |
| 2021-09-03 | 1.0000 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.