Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 234.00 | 237.40 | 231.80 | 232.00 | 198.40 | 924,734 |
| 2022-07-04 | 229.40 | 233.00 | 228.00 | 232.00 | 198.40 | 1,162,183 |
| 2022-07-01 | 227.00 | 231.40 | 224.20 | 228.50 | 195.40 | 785,720 |
| 2022-06-30 | 227.00 | 228.40 | 222.30 | 224.10 | 191.64 | 1,660,993 |
| 2022-06-29 | 233.70 | 235.40 | 227.00 | 228.80 | 195.66 | 996,035 |
| 2022-06-28 | 227.30 | 231.10 | 227.10 | 230.80 | 197.37 | 1,011,115 |
| 2022-06-27 | 226.20 | 230.00 | 223.80 | 226.10 | 193.35 | 1,088,316 |
| 2022-06-24 | 223.90 | 226.60 | 221.50 | 225.80 | 193.09 | 689,243 |
| 2022-06-23 | 224.00 | 226.50 | 218.20 | 222.00 | 189.85 | 1,321,823 |
| 2022-06-22 | 222.00 | 225.00 | 216.70 | 219.70 | 187.88 | 3,469,979 |
| 2022-06-21 | 246.50 | 247.50 | 235.40 | 236.90 | 202.59 | 428,655 |
| 2022-06-20 | 239.80 | 245.70 | 239.20 | 245.60 | 210.03 | 430,182 |
| 2022-06-17 | 236.60 | 245.80 | 232.20 | 239.80 | 205.07 | 1,803,681 |
| 2022-06-16 | 241.30 | 246.00 | 237.00 | 238.90 | 204.30 | 782,174 |
| 2022-06-15 | 239.00 | 244.60 | 235.90 | 243.20 | 207.97 | 1,168,831 |
| 2022-06-14 | 234.20 | 239.80 | 233.80 | 239.30 | 204.64 | 770,556 |
| 2022-06-13 | 234.60 | 236.50 | 230.00 | 234.90 | 200.88 | 692,671 |
| 2022-06-10 | 235.70 | 238.00 | 232.90 | 234.60 | 200.62 | 906,450 |
| 2022-06-09 | 231.30 | 238.20 | 228.70 | 237.10 | 202.76 | 743,303 |
| 2022-06-08 | 234.00 | 235.00 | 228.80 | 231.40 | 197.88 | 824,719 |
| 2022-06-07 | 235.60 | 236.00 | 224.90 | 233.40 | 199.59 | 1,238,398 |
| 2022-06-03 | 242.10 | 242.30 | 233.20 | 235.50 | 201.39 | 641,771 |
| 2022-06-02 | 241.00 | 242.50 | 239.60 | 240.80 | 205.92 | 388,910 |
| 2022-06-01 | 245.50 | 246.90 | 240.40 | 241.20 | 206.26 | 784,267 |
| 2022-05-31 | 241.70 | 244.70 | 238.20 | 244.70 | 209.26 | 3,894,544 |
| 2022-05-30 | 243.30 | 244.10 | 239.40 | 241.20 | 206.26 | 762,398 |
| 2022-05-27 | 247.80 | 247.80 | 242.00 | 243.20 | 207.97 | 1,151,304 |
| 2022-05-25 | 249.00 | 249.40 | 246.30 | 248.30 | 212.34 | 757,596 |
| 2022-05-24 | 241.50 | 248.40 | 240.30 | 247.80 | 211.91 | 786,254 |
| 2022-05-23 | 240.40 | 243.00 | 236.00 | 242.00 | 206.95 | 552,300 |
| 2022-05-20 | 236.30 | 243.30 | 234.70 | 240.30 | 205.49 | 1,154,802 |
| 2022-05-19 | 236.50 | 238.30 | 234.30 | 236.30 | 200.84 | 1,076,000 |
| 2022-05-18 | 240.00 | 242.50 | 236.20 | 240.00 | 203.99 | 1,444,613 |
| 2022-05-16 | 238.90 | 242.30 | 235.00 | 236.80 | 201.27 | 973,884 |
| 2022-05-13 | 237.20 | 237.40 | 229.80 | 236.40 | 200.93 | 1,281,040 |
| 2022-05-12 | 246.20 | 246.20 | 228.00 | 237.10 | 201.52 | 1,561,851 |
| 2022-05-11 | 243.70 | 246.60 | 239.40 | 241.70 | 205.43 | 1,019,300 |
| 2022-05-10 | 245.20 | 245.40 | 236.90 | 243.60 | 207.05 | 1,177,148 |
| 2022-05-09 | 242.10 | 250.90 | 240.80 | 245.10 | 208.32 | 725,740 |
| 2022-05-06 | 246.30 | 250.50 | 244.50 | 245.90 | 209.00 | 685,962 |
| 2022-05-05 | 258.50 | 258.60 | 247.70 | 248.00 | 210.79 | 1,035,734 |
| 2022-05-04 | 263.60 | 265.50 | 257.00 | 257.00 | 218.44 | 884,995 |
| 2022-05-03 | 261.80 | 266.20 | 260.90 | 263.10 | 223.62 | 544,680 |
| 2022-05-02 | 265.50 | 265.50 | 244.90 | 261.00 | 221.84 | 665,857 |
| 2022-04-29 | 265.00 | 267.20 | 263.50 | 266.70 | 226.68 | 861,653 |
| 2022-04-28 | 260.40 | 265.20 | 259.00 | 264.10 | 224.47 | 730,919 |
| 2022-04-27 | 254.40 | 260.40 | 254.20 | 259.70 | 220.73 | 995,310 |
| 2022-04-26 | 255.50 | 257.00 | 254.00 | 256.40 | 217.93 | 619,759 |
| 2022-04-25 | 253.00 | 254.80 | 250.50 | 253.80 | 215.72 | 758,570 |
| 2022-04-22 | 254.50 | 257.80 | 253.50 | 256.50 | 218.01 | 719,856 |
| 2022-04-21 | 255.10 | 257.30 | 253.10 | 256.20 | 217.76 | 714,025 |
| 2022-04-20 | 252.60 | 257.50 | 252.60 | 256.10 | 217.67 | 728,267 |
| 2022-04-19 | 253.20 | 257.20 | 247.50 | 254.70 | 216.48 | 1,026,450 |
| 2022-04-13 | 251.80 | 252.00 | 247.70 | 251.00 | 213.34 | 491,772 |
| 2022-04-12 | 251.10 | 253.50 | 246.20 | 248.80 | 211.47 | 956,460 |
| 2022-04-11 | 250.50 | 257.80 | 249.50 | 253.50 | 215.46 | 1,031,927 |
| 2022-04-08 | 246.50 | 250.90 | 246.50 | 250.00 | 212.49 | 1,017,033 |
| 2022-04-07 | 245.20 | 248.10 | 243.40 | 244.60 | 207.90 | 697,177 |
| 2022-04-06 | 247.10 | 249.60 | 242.50 | 244.50 | 207.81 | 863,250 |
| 2022-04-05 | 243.40 | 247.40 | 243.40 | 246.80 | 209.77 | 798,537 |
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.