Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 186.60 | 188.35 | 185.50 | 187.55 | 173.43 | 599,323 |
| 2024-08-21 | 188.40 | 189.95 | 186.35 | 187.30 | 173.20 | 829,124 |
| 2024-08-20 | 189.75 | 190.20 | 186.45 | 187.25 | 173.15 | 949,772 |
| 2024-08-19 | 189.75 | 191.90 | 189.75 | 191.90 | 177.45 | 634,683 |
| 2024-08-16 | 191.00 | 191.50 | 189.50 | 190.15 | 175.83 | 614,693 |
| 2024-08-15 | 190.90 | 192.50 | 190.15 | 191.20 | 176.80 | 806,216 |
| 2024-08-14 | 190.00 | 190.70 | 187.90 | 190.70 | 176.34 | 998,208 |
| 2024-08-13 | 184.80 | 189.35 | 184.70 | 189.30 | 175.05 | 1,137,595 |
| 2024-08-12 | 184.75 | 185.90 | 184.20 | 184.30 | 170.42 | 538,767 |
| 2024-08-09 | 183.70 | 186.50 | 183.10 | 184.30 | 170.42 | 598,487 |
| 2024-08-08 | 183.90 | 184.85 | 182.65 | 182.65 | 168.90 | 726,968 |
| 2024-08-07 | 179.50 | 184.00 | 179.20 | 183.65 | 169.82 | 1,261,749 |
| 2024-08-06 | 177.40 | 179.95 | 177.00 | 179.00 | 165.52 | 846,064 |
| 2024-08-05 | 178.00 | 178.50 | 174.35 | 175.95 | 162.70 | 1,153,730 |
| 2024-08-02 | 183.00 | 183.00 | 180.45 | 181.70 | 168.02 | 652,047 |
| 2024-08-01 | 184.40 | 185.80 | 183.45 | 183.75 | 169.91 | 685,658 |
| 2024-07-31 | 183.10 | 185.15 | 183.05 | 184.20 | 170.33 | 1,193,062 |
| 2024-07-30 | 181.50 | 182.55 | 180.40 | 182.05 | 168.34 | 714,529 |
| 2024-07-29 | 179.00 | 181.90 | 178.55 | 181.10 | 167.46 | 495,905 |
| 2024-07-26 | 178.80 | 179.90 | 177.75 | 178.70 | 165.24 | 665,701 |
| 2024-07-25 | 178.05 | 178.65 | 176.10 | 178.65 | 165.20 | 589,876 |
| 2024-07-24 | 177.35 | 178.25 | 176.35 | 178.05 | 164.64 | 440,753 |
| 2024-07-23 | 177.80 | 177.90 | 176.05 | 177.45 | 164.09 | 353,046 |
| 2024-07-22 | 177.95 | 178.60 | 176.60 | 177.55 | 164.18 | 298,023 |
| 2024-07-19 | 177.10 | 178.80 | 176.95 | 177.70 | 164.32 | 496,824 |
| 2024-07-18 | 175.90 | 177.85 | 175.25 | 177.40 | 164.04 | 743,238 |
| 2024-07-17 | 173.60 | 175.40 | 172.95 | 175.15 | 161.96 | 441,320 |
| 2024-07-16 | 172.60 | 173.60 | 171.20 | 173.60 | 160.53 | 583,266 |
| 2024-07-15 | 173.00 | 176.45 | 172.25 | 172.75 | 159.74 | 1,000,242 |
| 2024-07-12 | 173.30 | 174.70 | 172.70 | 174.60 | 161.45 | 515,044 |
| 2024-07-11 | 173.75 | 173.75 | 172.10 | 172.65 | 159.65 | 686,390 |
| 2024-07-10 | 174.55 | 175.45 | 173.15 | 173.25 | 160.20 | 557,361 |
| 2024-07-09 | 177.15 | 177.15 | 174.60 | 174.60 | 161.45 | 554,305 |
| 2024-07-08 | 177.10 | 178.35 | 176.80 | 177.40 | 164.04 | 438,224 |
| 2024-07-05 | 177.00 | 178.30 | 176.35 | 177.00 | 163.67 | 745,914 |
| 2024-07-04 | 176.10 | 176.90 | 175.35 | 176.30 | 163.03 | 579,355 |
| 2024-07-03 | 178.00 | 178.20 | 176.10 | 176.20 | 162.93 | 678,819 |
| 2024-07-02 | 176.80 | 177.85 | 174.75 | 177.85 | 164.46 | 1,240,001 |
| 2024-07-01 | 177.95 | 178.50 | 176.60 | 178.05 | 164.64 | 740,828 |
| 2024-06-28 | 176.00 | 178.20 | 174.50 | 177.70 | 164.32 | 1,277,747 |
| 2024-06-27 | 179.45 | 179.90 | 177.85 | 177.95 | 164.55 | 886,156 |
| 2024-06-26 | 183.65 | 183.65 | 180.00 | 180.00 | 166.45 | 1,123,490 |
| 2024-06-25 | 184.80 | 184.80 | 182.55 | 183.00 | 169.22 | 781,109 |
| 2024-06-24 | 183.20 | 184.90 | 181.35 | 184.90 | 170.98 | 703,131 |
| 2024-06-21 | 183.75 | 184.50 | 182.25 | 183.30 | 169.50 | 1,529,695 |
| 2024-06-20 | 186.45 | 186.85 | 183.15 | 184.10 | 170.24 | 1,115,793 |
| 2024-06-19 | 188.40 | 190.00 | 188.15 | 188.60 | 174.40 | 492,279 |
| 2024-06-18 | 189.40 | 190.35 | 187.60 | 188.55 | 174.35 | 640,995 |
| 2024-06-17 | 189.65 | 190.50 | 187.75 | 188.75 | 174.54 | 531,821 |
| 2024-06-14 | 186.30 | 190.50 | 186.30 | 189.45 | 175.19 | 798,336 |
| 2024-06-13 | 185.15 | 187.45 | 184.40 | 186.90 | 172.83 | 710,972 |
| 2024-06-12 | 185.30 | 185.80 | 183.70 | 185.20 | 171.26 | 659,942 |
| 2024-06-11 | 185.00 | 185.70 | 183.95 | 185.10 | 171.16 | 712,150 |
| 2024-06-10 | 186.15 | 187.15 | 183.95 | 184.25 | 170.38 | 809,735 |
| 2024-06-07 | 187.40 | 188.15 | 186.35 | 187.50 | 173.38 | 672,569 |
| 2024-06-06 | 185.70 | 187.45 | 185.10 | 187.40 | 173.29 | 592,422 |
| 2024-06-05 | 186.90 | 187.25 | 184.80 | 185.45 | 171.49 | 956,522 |
| 2024-06-04 | 188.30 | 188.50 | 184.40 | 186.40 | 172.36 | 1,100,267 |
| 2024-06-03 | 188.00 | 189.05 | 187.25 | 188.30 | 174.12 | 778,573 |
| 2024-05-31 | 187.65 | 188.85 | 186.70 | 187.80 | 173.66 | 2,981,407 |
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.