Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 159.20 | 163.50 | 157.90 | 161.25 | 140.97 | 1,488,422 |
| 2022-12-19 | 158.35 | 161.25 | 157.75 | 160.15 | 140.01 | 1,702,459 |
| 2022-12-16 | 157.70 | 159.85 | 156.00 | 157.95 | 138.09 | 2,798,321 |
| 2022-12-15 | 160.10 | 161.65 | 157.70 | 158.05 | 138.17 | 1,656,753 |
| 2022-12-14 | 161.55 | 163.35 | 160.40 | 160.85 | 140.62 | 1,421,236 |
| 2022-12-13 | 159.70 | 162.70 | 158.90 | 162.00 | 141.63 | 1,953,471 |
| 2022-12-12 | 156.15 | 161.15 | 155.80 | 159.05 | 139.05 | 1,439,063 |
| 2022-12-09 | 151.45 | 155.80 | 150.10 | 155.70 | 136.12 | 1,200,835 |
| 2022-12-08 | 151.25 | 153.65 | 149.20 | 151.45 | 132.40 | 1,294,543 |
| 2022-12-07 | 151.40 | 152.80 | 149.95 | 150.80 | 131.84 | 790,942 |
| 2022-12-06 | 153.75 | 153.75 | 150.15 | 152.00 | 132.89 | 1,124,401 |
| 2022-12-05 | 154.95 | 157.30 | 154.30 | 154.30 | 134.90 | 909,052 |
| 2022-12-02 | 155.45 | 156.10 | 153.10 | 155.00 | 135.51 | 1,030,385 |
| 2022-12-01 | 155.00 | 157.70 | 153.80 | 155.65 | 136.08 | 1,578,004 |
| 2022-11-30 | 153.60 | 155.60 | 152.70 | 153.65 | 134.33 | 2,399,064 |
| 2022-11-29 | 154.25 | 155.35 | 151.90 | 153.65 | 134.33 | 860,205 |
| 2022-11-28 | 155.00 | 155.25 | 153.30 | 154.30 | 134.90 | 639,296 |
| 2022-11-25 | 154.75 | 157.50 | 153.30 | 155.15 | 135.64 | 880,832 |
| 2022-11-24 | 151.85 | 155.10 | 151.75 | 154.70 | 135.25 | 814,100 |
| 2022-11-23 | 151.10 | 151.60 | 149.00 | 151.30 | 132.27 | 854,798 |
| 2022-11-22 | 151.20 | 153.10 | 150.25 | 151.05 | 132.05 | 818,091 |
| 2022-11-21 | 150.00 | 152.65 | 146.60 | 151.15 | 132.14 | 1,190,531 |
| 2022-11-18 | 156.00 | 156.20 | 148.80 | 150.35 | 131.44 | 2,476,538 |
| 2022-11-17 | 157.10 | 158.85 | 155.30 | 157.45 | 136.16 | 1,538,938 |
| 2022-11-16 | 154.00 | 160.25 | 154.00 | 158.50 | 137.07 | 2,067,172 |
| 2022-11-15 | 155.30 | 158.75 | 153.10 | 153.90 | 133.09 | 1,255,427 |
| 2022-11-14 | 154.30 | 156.10 | 151.65 | 155.25 | 134.26 | 1,105,078 |
| 2022-11-11 | 157.00 | 162.20 | 152.70 | 153.20 | 132.49 | 1,220,582 |
| 2022-11-10 | 155.35 | 157.00 | 151.75 | 156.15 | 135.04 | 1,188,361 |
| 2022-11-09 | 157.20 | 160.50 | 153.40 | 155.25 | 134.26 | 1,389,454 |
| 2022-11-08 | 156.80 | 158.40 | 154.30 | 156.50 | 135.34 | 891,753 |
| 2022-11-07 | 155.30 | 156.95 | 152.95 | 156.95 | 135.73 | 963,180 |
| 2022-11-04 | 154.95 | 155.60 | 152.35 | 155.30 | 134.30 | 792,550 |
| 2022-11-03 | 151.40 | 154.00 | 150.50 | 153.30 | 132.57 | 747,342 |
| 2022-11-02 | 155.60 | 156.70 | 151.95 | 153.10 | 132.40 | 1,190,644 |
| 2022-11-01 | 156.90 | 158.60 | 152.85 | 155.25 | 134.26 | 1,388,334 |
| 2022-10-31 | 149.80 | 155.60 | 149.20 | 155.05 | 134.09 | 1,830,544 |
| 2022-10-28 | 148.00 | 149.65 | 146.45 | 147.90 | 127.90 | 1,232,562 |
| 2022-10-27 | 147.70 | 148.90 | 145.20 | 146.90 | 127.04 | 910,575 |
| 2022-10-26 | 146.00 | 149.00 | 144.65 | 147.25 | 127.34 | 1,945,602 |
| 2022-10-25 | 137.80 | 140.90 | 136.90 | 140.90 | 121.85 | 946,816 |
| 2022-10-24 | 140.00 | 140.25 | 134.85 | 137.15 | 118.61 | 984,900 |
| 2022-10-21 | 140.35 | 142.15 | 137.20 | 138.10 | 119.43 | 976,217 |
| 2022-10-20 | 138.10 | 141.65 | 135.90 | 141.65 | 122.50 | 1,277,551 |
| 2022-10-19 | 141.70 | 141.70 | 137.25 | 137.95 | 119.30 | 2,066,274 |
| 2022-10-18 | 144.35 | 144.45 | 140.20 | 141.25 | 122.15 | 1,693,130 |
| 2022-10-17 | 138.00 | 144.75 | 137.90 | 143.30 | 123.93 | 1,236,076 |
| 2022-10-14 | 140.30 | 141.20 | 135.85 | 136.60 | 118.13 | 1,502,185 |
| 2022-10-13 | 136.90 | 141.00 | 136.65 | 138.45 | 119.73 | 1,230,032 |
| 2022-10-12 | 140.20 | 140.95 | 135.50 | 137.05 | 118.52 | 1,352,014 |
| 2022-10-11 | 138.15 | 140.75 | 135.70 | 140.20 | 121.25 | 2,244,840 |
| 2022-10-10 | 135.20 | 141.25 | 134.55 | 138.90 | 120.12 | 1,334,793 |
| 2022-10-07 | 138.00 | 138.05 | 134.85 | 136.05 | 117.66 | 1,198,664 |
| 2022-10-06 | 140.00 | 140.70 | 136.25 | 138.00 | 119.34 | 1,319,422 |
| 2022-10-05 | 144.20 | 144.90 | 137.10 | 138.30 | 119.60 | 1,919,078 |
| 2022-10-04 | 143.25 | 147.30 | 139.50 | 140.85 | 121.81 | 1,746,264 |
| 2022-10-03 | 138.50 | 144.85 | 137.65 | 142.45 | 123.19 | 1,964,205 |
| 2022-09-30 | 135.30 | 138.70 | 133.10 | 138.50 | 119.78 | 3,906,881 |
| 2022-09-29 | 135.45 | 138.25 | 130.15 | 133.55 | 115.49 | 4,248,069 |
| 2022-09-28 | 155.00 | 155.45 | 134.50 | 137.90 | 119.26 | 5,973,686 |
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.