Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	194.80	194.85	191.65	192.30	174.82	3,315,372
2023-11-29	191.00	193.70	190.60	192.25	174.78	371,060
2023-11-28	192.00	192.30	189.85	191.25	173.87	506,178
2023-11-27	193.15	196.50	192.80	192.80	175.28	709,127
2023-11-24	190.65	193.15	190.35	192.60	175.10	375,497
2023-11-23	188.45	191.40	188.00	190.85	173.51	427,553
2023-11-22	186.50	188.75	186.00	188.45	171.32	991,883
2023-11-21	186.70	187.80	184.85	186.30	169.37	417,566
2023-11-20	186.20	188.80	186.05	186.75	169.78	779,218
2023-11-17	185.30	187.95	183.05	186.35	169.41	632,830
2023-11-16	189.80	190.60	186.65	187.60	169.19	578,181
2023-11-15	188.60	190.50	187.10	189.40	170.81	798,724
2023-11-14	187.20	188.60	184.60	188.45	169.95	608,065
2023-11-13	188.25	188.25	186.80	187.45	169.05	690,307
2023-11-10	189.60	189.90	187.70	188.10	169.64	687,496
2023-11-09	185.55	192.00	185.50	189.75	171.13	948,207
2023-11-08	179.50	185.75	177.65	185.50	167.29	1,291,187
2023-11-07	178.15	178.15	174.70	175.50	158.28	936,194
2023-11-06	180.20	181.10	179.10	179.40	161.79	661,660
2023-11-03	182.10	182.45	180.15	180.55	162.83	433,957
2023-11-02	180.05	182.25	180.05	181.65	163.82	561,016
2023-11-01	180.40	180.65	176.80	179.75	162.11	899,339
2023-10-31	179.15	181.85	179.10	181.30	163.51	678,773
2023-10-30	178.15	179.20	176.65	178.15	160.67	450,244
2023-10-27	177.05	182.10	176.85	178.05	160.57	535,702
2023-10-26	176.10	178.00	174.65	177.05	159.67	443,967
2023-10-25	175.85	178.95	174.95	176.95	159.58	558,938
2023-10-24	173.65	176.55	172.35	175.40	158.18	1,329,628
2023-10-23	176.25	177.00	173.30	174.45	157.33	651,643
2023-10-20	181.30	181.55	176.10	176.10	158.82	1,034,162
2023-10-19	183.85	184.80	181.70	182.15	164.27	640,070
2023-10-18	182.00	186.00	180.50	184.80	166.66	1,193,432
2023-10-17	188.35	189.00	187.20	187.75	169.32	518,613
2023-10-16	187.00	188.55	185.80	188.35	169.86	535,851
2023-10-13	187.70	189.35	185.25	186.65	168.33	565,896
2023-10-12	188.20	190.00	188.00	188.50	170.00	610,393
2023-10-11	185.20	189.50	184.40	187.80	169.37	767,808
2023-10-10	185.00	186.15	183.25	185.80	167.56	899,610
2023-10-09	184.05	184.85	182.45	183.75	165.72	605,316
2023-10-06	185.75	186.50	183.85	183.95	165.90	460,595
2023-10-05	185.00	186.95	184.05	185.95	167.70	488,714
2023-10-04	186.65	187.60	183.90	184.20	166.12	622,701
2023-10-03	189.70	191.00	187.35	187.55	169.14	742,576
2023-10-02	189.75	192.90	189.75	189.75	171.13	1,170,943
2023-09-29	189.05	191.80	189.00	189.55	170.95	663,830
2023-09-28	189.75	190.70	187.50	188.15	169.68	789,757
2023-09-27	186.90	191.50	185.40	189.95	171.31	1,183,301
2023-09-26	186.85	187.80	184.40	186.90	168.56	485,347
2023-09-25	192.00	192.00	187.50	187.50	169.10	616,557
2023-09-22	193.90	193.90	192.05	192.30	173.43	447,134
2023-09-21	196.50	197.20	193.50	194.50	175.41	633,449
2023-09-20	196.60	197.25	195.55	196.55	177.26	569,387
2023-09-19	196.00	197.45	194.95	195.55	176.36	582,840
2023-09-18	193.65	196.85	193.65	196.10	176.85	545,944
2023-09-15	197.90	199.30	194.10	195.35	176.18	2,231,758
2023-09-14	193.65	198.10	192.75	197.00	177.66	1,441,462
2023-09-13	192.55	193.70	191.70	192.25	173.38	725,192
2023-09-12	193.80	195.35	192.55	192.60	173.70	707,533
2023-09-11	191.40	194.00	191.40	193.40	174.42	864,986
2023-09-08	191.00	192.55	190.55	191.40	172.61	640,510

← NewerPage 13 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.