Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	190.50	192.55	190.35	190.40	171.71	682,534
2023-09-06	194.05	195.40	190.60	191.10	172.34	823,454
2023-09-05	191.45	193.25	191.20	192.40	173.52	610,221
2023-09-04	192.55	193.65	191.25	192.00	173.16	509,795
2023-09-01	190.75	193.45	190.15	192.00	173.16	616,807
2023-08-31	191.25	193.35	189.90	193.00	172.25	1,299,501
2023-08-30	191.10	192.55	190.05	190.70	170.20	701,072
2023-08-29	193.40	194.05	190.15	190.75	170.25	754,392
2023-08-28	188.95	193.40	188.50	192.95	172.21	499,670
2023-08-25	187.00	190.70	186.70	188.35	168.10	832,803
2023-08-24	184.75	188.70	180.50	187.75	167.57	1,224,638
2023-08-23	180.60	187.95	179.15	184.90	165.02	1,442,257
2023-08-22	182.45	183.00	178.80	179.65	160.34	826,827
2023-08-21	181.90	185.15	181.90	182.35	162.75	731,266
2023-08-18	186.25	186.40	180.50	181.65	162.12	770,595
2023-08-17	184.60	186.90	184.25	186.40	166.36	805,957
2023-08-16	181.75	184.75	181.40	184.70	164.85	549,907
2023-08-15	183.00	185.75	181.60	181.75	162.21	498,818
2023-08-14	180.00	183.55	179.80	181.80	162.26	539,333
2023-08-11	178.05	181.80	177.85	180.05	160.70	470,688
2023-08-10	179.55	179.85	176.95	179.05	159.80	585,255
2023-08-09	178.40	180.90	176.90	180.10	160.74	732,598
2023-08-08	177.00	178.10	175.70	177.85	158.73	621,608
2023-08-07	177.60	178.95	176.45	177.10	158.06	398,254
2023-08-04	178.55	178.60	175.90	177.60	158.51	427,926
2023-08-03	177.45	179.80	177.25	178.00	158.87	421,474
2023-08-02	180.75	182.75	178.00	178.00	158.87	578,042
2023-08-01	177.55	180.75	176.75	180.75	161.32	522,985
2023-07-31	176.00	179.45	176.00	178.25	159.09	626,101
2023-07-28	178.40	178.90	175.65	175.80	156.90	486,453
2023-07-27	176.00	179.00	175.80	179.00	159.76	496,001
2023-07-26	176.00	177.30	174.20	175.50	156.63	418,979
2023-07-25	176.80	177.50	175.20	176.25	157.30	369,109
2023-07-24	177.75	178.50	175.90	176.95	157.93	350,879
2023-07-21	178.10	178.95	176.95	178.40	159.22	558,300
2023-07-20	174.70	178.50	174.70	177.20	158.15	683,742
2023-07-19	170.10	176.10	170.10	175.60	156.72	546,919
2023-07-18	168.80	170.45	168.45	170.10	151.82	490,895
2023-07-17	171.60	171.60	167.75	169.00	150.83	700,738
2023-07-14	175.00	176.00	171.45	172.30	153.78	518,764
2023-07-13	174.80	174.80	171.90	174.00	155.30	908,492
2023-07-12	171.80	173.90	170.35	173.50	154.85	695,963
2023-07-11	168.35	171.45	166.80	171.10	152.71	1,014,215
2023-07-10	168.10	169.00	165.85	168.85	150.70	596,234
2023-07-07	169.30	170.10	167.80	168.10	150.03	607,895
2023-07-06	169.65	172.00	169.45	169.60	151.37	695,707
2023-07-05	172.10	174.35	169.65	171.15	152.75	949,624
2023-07-04	172.90	174.60	172.10	173.70	155.03	775,196
2023-07-03	170.70	172.75	169.35	172.45	153.91	800,810
2023-06-30	170.55	171.95	168.90	170.20	151.90	1,140,121
2023-06-29	169.30	171.25	168.35	170.35	152.04	660,360
2023-06-28	169.00	169.70	167.40	169.50	151.28	872,783
2023-06-27	170.40	171.45	167.60	168.25	150.16	850,122
2023-06-26	170.85	171.35	168.35	169.90	151.64	576,613
2023-06-23	173.00	173.80	169.70	170.15	151.86	1,106,348
2023-06-22	171.75	173.85	171.30	173.80	155.12	732,254
2023-06-21	172.90	174.30	169.70	172.75	154.18	2,052,723
2023-06-20	178.05	178.45	174.10	176.55	157.57	1,188,637
2023-06-19	183.50	183.50	178.10	178.80	159.58	838,758
2023-06-16	180.25	185.25	179.70	184.90	165.02	2,182,668

← NewerPage 14 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.