Mowi ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	200.60	201.50	199.30	199.65	183.22	416,526
2024-02-26	200.70	201.50	199.90	200.40	183.91	615,608
2024-02-23	202.30	203.00	199.00	200.30	183.82	616,583
2024-02-22	203.00	204.90	202.00	202.80	184.37	742,650
2024-02-21	201.70	203.70	201.60	203.00	184.55	692,043
2024-02-20	200.80	202.90	200.50	202.90	184.46	681,227
2024-02-19	201.60	202.90	199.10	201.70	183.37	685,877
2024-02-16	202.00	204.30	201.20	201.90	183.55	877,701
2024-02-15	199.00	204.90	198.70	201.50	183.19	1,309,650
2024-02-14	197.20	200.20	193.00	197.60	179.64	1,892,398
2024-02-13	190.45	192.10	189.70	191.15	173.78	1,058,554
2024-02-12	191.00	191.25	189.10	190.25	172.96	429,987
2024-02-09	190.00	191.00	188.50	190.65	173.32	902,305
2024-02-08	192.90	192.90	189.65	189.95	172.69	505,501
2024-02-07	194.00	195.00	192.35	193.00	175.46	581,262
2024-02-06	193.25	195.90	193.15	194.40	176.73	696,188
2024-02-05	191.75	195.35	191.75	193.25	175.69	607,056
2024-02-02	190.00	192.95	189.05	190.70	173.37	777,459
2024-02-01	189.00	190.55	187.35	188.30	171.19	564,880
2024-01-31	189.60	190.15	188.40	189.80	172.55	838,698
2024-01-30	190.00	190.40	188.45	189.05	171.87	610,855
2024-01-29	186.35	189.70	185.75	189.70	172.46	833,708
2024-01-26	186.10	186.80	184.65	186.75	169.78	791,240
2024-01-25	193.00	194.00	179.40	186.25	169.32	3,322,896
2024-01-24	194.00	195.30	193.10	194.70	177.01	585,834
2024-01-23	193.45	194.95	191.65	193.30	175.73	545,458
2024-01-22	196.10	197.40	191.90	192.95	175.42	643,340
2024-01-19	194.00	197.85	193.40	195.50	177.73	1,583,775
2024-01-18	188.90	191.95	187.00	188.55	171.41	1,695,367
2024-01-17	181.90	183.10	180.75	182.85	166.23	581,738
2024-01-16	182.55	184.25	181.90	183.40	166.73	616,857
2024-01-15	184.85	185.00	182.10	183.25	166.60	431,202
2024-01-12	182.50	185.35	181.50	184.45	167.69	702,498
2024-01-11	187.30	189.90	180.45	182.50	165.91	1,433,477
2024-01-10	188.00	188.95	186.00	186.70	169.73	803,616
2024-01-09	188.45	190.35	187.15	188.70	171.55	792,830
2024-01-08	187.85	189.25	186.85	188.40	171.28	657,084
2024-01-05	188.95	190.95	188.05	188.70	171.55	701,155
2024-01-04	185.50	189.50	185.40	188.80	171.64	1,361,248
2024-01-03	183.35	185.90	183.35	185.60	168.73	717,369
2024-01-02	183.80	185.00	182.10	183.35	166.69	671,502
2023-12-29	180.90	182.00	180.70	182.00	165.46	485,509
2023-12-28	179.60	180.50	178.55	180.30	163.91	540,523
2023-12-27	176.00	180.10	176.00	179.40	163.10	655,349
2023-12-22	175.30	176.40	174.00	175.85	159.87	767,113
2023-12-21	176.30	178.30	176.10	176.85	160.78	673,501
2023-12-20	184.00	184.00	176.85	177.05	160.96	1,844,150
2023-12-19	183.40	185.65	182.60	184.40	167.64	755,017
2023-12-18	182.00	184.55	181.90	183.65	166.96	636,121
2023-12-15	185.90	186.20	181.75	182.10	165.55	2,278,405
2023-12-14	186.05	188.10	184.55	186.30	169.37	977,081
2023-12-13	184.30	185.00	182.00	184.25	167.51	827,741
2023-12-12	186.00	188.50	184.35	185.20	168.37	825,373
2023-12-11	183.90	186.00	182.40	185.70	168.82	651,991
2023-12-08	184.25	184.90	181.70	183.65	166.96	1,082,944
2023-12-07	186.40	186.55	184.40	184.85	168.05	530,415
2023-12-06	190.45	190.45	186.40	186.50	169.55	884,350
2023-12-05	190.20	191.50	189.70	190.60	173.28	623,594
2023-12-04	191.40	192.00	189.05	190.45	173.14	393,836
2023-12-01	192.00	193.00	191.35	191.50	174.10	406,078

← NewerPage 12 of 21 · 1,257 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.