Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	178.60	182.40	176.10	176.60	155.93	1,130,621
2023-03-14	173.30	180.30	173.30	178.90	157.97	1,111,457
2023-03-13	176.25	177.00	171.75	173.30	153.02	882,022
2023-03-10	170.90	175.35	169.20	172.95	152.71	712,268
2023-03-09	172.35	173.15	171.00	171.60	151.52	486,956
2023-03-08	173.30	174.70	171.50	173.20	152.93	498,254
2023-03-07	176.00	176.00	173.35	173.35	153.06	617,867
2023-03-06	175.00	177.00	173.80	175.95	155.36	839,844
2023-03-03	176.70	177.95	173.40	175.10	154.61	738,917
2023-03-02	176.00	178.00	175.65	176.00	155.40	709,469
2023-03-01	178.90	180.35	175.70	176.70	156.02	1,117,047
2023-02-28	174.80	179.65	173.75	179.65	158.63	2,487,040
2023-02-27	173.00	176.80	172.90	175.00	154.52	951,761
2023-02-24	171.85	173.20	170.75	172.10	151.96	772,288
2023-02-23	173.30	173.60	171.25	171.85	150.24	757,177
2023-02-22	171.05	174.15	169.15	173.00	151.24	784,439
2023-02-21	174.85	174.85	170.25	171.20	149.67	1,187,886
2023-02-20	178.00	178.50	175.50	175.80	153.69	690,682
2023-02-17	174.05	177.90	172.25	177.05	154.79	1,871,394
2023-02-16	178.10	178.10	172.35	174.80	152.82	1,501,221
2023-02-15	178.00	179.60	174.15	176.05	153.91	1,128,439
2023-02-14	178.10	179.20	176.55	177.30	155.00	847,460
2023-02-13	179.95	179.95	176.70	178.45	156.01	673,102
2023-02-10	182.50	182.50	178.90	179.15	156.62	612,229
2023-02-09	182.40	183.30	180.50	181.80	158.94	601,329
2023-02-08	180.80	184.95	180.55	182.20	159.29	719,239
2023-02-07	180.00	180.75	177.20	180.75	158.02	662,824
2023-02-06	178.85	180.10	176.20	179.80	157.19	665,353
2023-02-03	180.00	181.90	177.40	178.90	156.40	620,696
2023-02-02	187.00	188.55	171.20	179.45	156.88	2,522,573
2023-02-01	184.35	187.40	183.05	186.65	163.18	983,257
2023-01-31	185.25	186.25	183.25	184.05	160.90	708,328
2023-01-30	183.15	187.00	183.10	185.65	162.30	866,285
2023-01-27	182.85	183.80	180.75	182.90	159.90	1,027,331
2023-01-26	185.10	187.25	182.75	183.00	159.99	1,144,672
2023-01-25	180.95	186.85	178.30	184.00	160.86	1,641,363
2023-01-24	180.55	186.40	179.00	179.85	157.23	2,257,713
2023-01-23	176.50	177.60	174.65	176.05	153.91	679,445
2023-01-20	176.70	177.05	173.95	177.00	154.74	797,046
2023-01-19	175.40	177.25	173.75	176.40	154.22	1,181,027
2023-01-18	179.05	180.40	175.00	176.65	154.44	1,555,772
2023-01-17	177.10	179.45	176.90	177.90	155.53	1,288,767
2023-01-16	177.00	177.25	174.75	176.95	154.70	1,252,907
2023-01-13	174.65	175.45	171.20	174.00	152.12	865,558
2023-01-12	172.00	177.80	171.35	174.30	152.38	863,736
2023-01-11	175.45	175.45	171.70	172.05	150.41	726,299
2023-01-10	173.90	175.35	172.35	173.75	151.90	575,816
2023-01-09	178.50	178.50	172.35	173.75	151.90	1,206,186
2023-01-06	175.00	179.50	172.70	176.85	154.61	1,110,924
2023-01-05	173.90	176.75	171.70	174.70	152.73	1,461,311
2023-01-04	170.80	173.10	167.10	172.20	150.54	1,242,851
2023-01-03	165.95	170.75	165.45	170.50	149.06	1,666,712
2023-01-02	167.60	168.65	164.25	164.70	143.99	541,027
2022-12-30	167.00	169.00	165.50	167.20	146.17	1,095,732
2022-12-29	166.75	167.20	163.30	167.00	146.00	732,300
2022-12-28	165.95	167.20	164.25	166.80	145.82	726,744
2022-12-27	165.80	166.00	164.10	165.65	144.82	564,980
2022-12-23	164.00	165.55	163.15	165.25	144.47	604,269
2022-12-22	165.55	167.45	164.15	164.55	143.86	1,013,491
2022-12-21	160.80	166.55	160.35	165.75	144.91	2,371,520

← NewerPage 16 of 22 · 1,261 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.