Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	174.80	176.35	169.90	170.05	147.06	1,858,239
2022-09-26	177.85	179.55	173.10	173.45	150.00	993,251
2022-09-23	185.30	186.40	178.65	178.65	154.50	1,129,494
2022-09-22	182.00	185.85	181.30	184.70	159.73	883,648
2022-09-21	183.35	185.95	182.55	183.15	158.39	1,152,226
2022-09-20	189.70	192.20	183.15	183.15	158.39	1,023,777
2022-09-19	186.90	189.75	182.40	188.85	163.32	1,184,183
2022-09-16	187.90	188.25	185.10	187.10	161.81	2,715,443
2022-09-15	192.35	192.90	188.70	188.90	163.36	1,042,968
2022-09-14	192.35	194.00	190.65	192.00	166.04	1,061,648
2022-09-13	197.35	198.65	193.30	193.90	167.69	894,725
2022-09-12	197.35	198.00	194.60	197.50	170.80	787,795
2022-09-09	194.70	199.35	193.75	196.85	170.24	681,756
2022-09-08	195.45	197.50	192.15	193.95	167.73	671,902
2022-09-07	196.10	197.00	192.20	194.75	168.42	1,189,792
2022-09-06	199.00	200.50	195.10	196.90	170.28	806,009
2022-09-05	202.30	202.90	198.30	198.30	171.49	957,483
2022-09-02	205.50	205.90	201.10	202.80	175.38	677,941
2022-09-01	204.00	208.00	203.70	206.20	176.33	1,074,936
2022-08-31	205.20	206.40	202.20	204.30	174.71	1,127,565
2022-08-30	202.20	207.10	202.00	204.10	174.54	1,196,898
2022-08-29	204.00	204.00	200.50	201.10	171.97	1,115,775
2022-08-26	213.20	213.20	206.20	206.60	176.68	841,762
2022-08-25	211.50	214.40	206.20	212.30	181.55	1,183,435
2022-08-24	208.00	222.00	203.20	210.60	180.10	1,821,373
2022-08-23	219.50	220.90	216.20	218.30	186.68	692,817
2022-08-22	220.50	222.00	219.20	219.80	187.96	544,875
2022-08-19	218.70	221.00	217.80	221.00	188.99	798,475
2022-08-18	216.70	218.70	216.00	218.70	187.02	571,938
2022-08-17	214.20	217.70	214.20	216.60	185.23	577,477
2022-08-16	217.20	218.80	213.70	214.70	183.60	757,969
2022-08-15	216.20	219.20	213.50	216.90	185.48	598,382
2022-08-12	215.80	219.30	212.70	215.50	184.29	1,368,529
2022-08-11	218.50	221.00	217.80	219.20	187.45	620,790
2022-08-10	221.20	221.50	215.90	218.20	186.60	669,243
2022-08-09	221.00	223.30	220.30	222.00	189.85	445,709
2022-08-08	225.10	226.50	221.70	221.70	189.59	437,562
2022-08-05	226.50	227.60	225.30	226.00	193.27	243,352
2022-08-04	225.20	228.60	224.50	226.30	193.52	470,022
2022-08-03	227.70	228.80	224.90	225.50	192.84	642,302
2022-08-02	223.00	230.30	220.90	228.40	195.32	702,693
2022-08-01	222.10	226.60	221.80	223.20	190.87	402,672
2022-07-29	220.80	222.90	219.60	222.20	190.02	753,857
2022-07-28	223.40	226.70	218.10	219.70	187.88	568,492
2022-07-27	218.90	224.90	218.10	224.10	191.64	511,939
2022-07-26	218.80	220.70	216.40	218.60	186.94	454,027
2022-07-25	218.60	219.50	216.50	218.00	186.42	486,710
2022-07-22	218.20	221.30	215.40	219.70	187.88	664,132
2022-07-21	223.90	224.20	216.50	218.70	187.02	648,284
2022-07-20	222.70	226.10	222.00	224.30	191.81	517,869
2022-07-19	221.20	222.20	219.20	221.40	189.33	517,732
2022-07-18	224.80	224.80	219.10	221.00	188.99	675,130
2022-07-15	221.40	222.00	214.70	222.00	189.85	798,458
2022-07-14	228.00	228.00	219.80	220.00	188.13	920,361
2022-07-13	232.20	233.30	223.90	226.70	193.86	638,159
2022-07-12	231.80	235.00	229.70	230.70	197.29	778,368
2022-07-11	234.50	237.60	232.70	237.00	202.67	551,305
2022-07-08	237.40	237.40	230.70	234.80	200.79	619,077
2022-07-07	229.40	237.00	229.00	236.60	202.33	729,448
2022-07-06	231.50	234.50	227.10	228.60	195.49	755,786

← NewerPage 18 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.