Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	187.05	187.95	179.65	180.25	160.87	1,092,038
2023-06-14	182.65	188.05	182.50	186.50	166.45	978,111
2023-06-13	181.10	184.00	179.90	184.00	164.22	1,107,597
2023-06-12	182.20	182.20	178.20	180.20	160.83	1,091,046
2023-06-09	186.00	186.45	182.60	182.70	163.06	854,472
2023-06-08	187.00	187.85	184.20	185.45	165.52	486,308
2023-06-07	189.00	190.05	187.50	187.50	167.35	1,158,715
2023-06-06	193.00	193.55	187.75	187.75	167.57	744,126
2023-06-05	191.30	194.90	191.00	193.60	172.79	998,891
2023-06-02	192.45	193.45	189.10	190.00	169.58	1,103,261
2023-06-01	191.25	194.10	189.65	191.55	170.96	795,271
2023-05-31	189.80	194.45	188.85	190.50	170.02	3,628,700
2023-05-30	191.00	195.30	190.85	190.85	170.33	846,750
2023-05-26	198.25	199.50	187.65	189.45	169.09	1,231,986
2023-05-25	185.20	203.30	183.45	197.15	175.96	2,412,138
2023-05-24	186.00	186.60	184.20	185.50	165.56	552,630
2023-05-23	186.90	188.20	184.95	185.90	165.92	747,935
2023-05-22	188.00	188.40	185.70	186.90	166.81	690,852
2023-05-19	188.35	188.75	185.70	187.35	167.21	841,394
2023-05-16	191.65	191.65	183.85	187.45	165.51	1,317,083
2023-05-15	191.30	193.75	188.40	192.30	169.80	505,330
2023-05-12	193.10	193.65	189.20	191.40	169.00	798,981
2023-05-11	194.00	198.40	192.30	192.85	170.28	1,294,844
2023-05-10	188.85	193.05	187.30	191.05	168.69	1,292,049
2023-05-09	193.40	193.75	187.60	191.00	168.65	1,258,505
2023-05-08	192.95	194.20	191.75	193.50	170.86	666,691
2023-05-05	197.30	197.80	189.75	191.35	168.96	967,256
2023-05-04	199.00	199.10	195.35	196.50	173.51	772,522
2023-05-03	200.90	202.00	198.50	199.80	176.42	867,505
2023-05-02	203.00	205.80	201.20	201.60	178.01	475,092
2023-04-28	201.80	203.50	200.30	203.10	179.33	699,219
2023-04-27	202.50	203.30	199.80	201.40	177.83	488,223
2023-04-26	199.80	203.10	198.40	202.50	178.80	983,589
2023-04-25	200.00	201.20	197.50	198.70	175.45	901,894
2023-04-24	200.80	201.80	197.40	199.45	176.11	776,306
2023-04-21	200.60	201.80	199.80	200.90	177.39	703,195
2023-04-20	201.10	202.90	199.50	200.50	177.04	568,206
2023-04-19	199.70	203.40	199.20	201.90	178.27	849,800
2023-04-18	204.30	205.30	199.50	200.20	176.77	1,238,534
2023-04-17	200.00	201.80	199.20	200.00	176.60	944,732
2023-04-14	196.30	198.60	194.20	198.50	175.27	876,638
2023-04-13	191.90	195.50	190.70	194.50	171.74	1,178,520
2023-04-12	190.50	192.30	188.60	190.70	168.38	828,197
2023-04-11	189.00	191.15	187.40	191.10	168.74	759,405
2023-04-05	189.30	189.80	186.30	188.85	166.75	296,752
2023-04-04	190.25	190.75	188.55	189.80	167.59	543,748
2023-04-03	194.00	194.00	188.30	189.90	167.68	741,867
2023-03-31	188.80	194.00	188.40	193.40	170.77	1,110,224
2023-03-30	183.45	189.55	182.25	188.05	166.04	964,959
2023-03-29	183.55	185.85	182.45	183.20	161.76	1,195,273
2023-03-28	178.55	184.40	176.40	183.00	161.59	2,186,553
2023-03-27	181.40	185.30	181.05	182.05	160.75	812,444
2023-03-24	185.60	185.60	180.05	180.30	159.20	1,295,893
2023-03-23	184.35	188.45	183.30	185.55	163.84	1,615,676
2023-03-22	177.75	190.55	175.85	185.00	163.35	1,972,693
2023-03-21	174.00	178.85	174.00	177.50	156.73	795,505
2023-03-20	172.15	173.90	168.30	173.40	153.11	738,049
2023-03-17	178.95	181.75	173.15	173.15	152.89	3,032,058
2023-03-16	176.00	182.70	176.00	179.70	158.67	1,422,945
2023-03-15	178.60	182.40	176.10	176.60	155.93	1,130,621

← NewerPage 15 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.