Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	245.00	245.90	242.30	244.00	207.39	894,083
2022-04-01	238.40	244.90	238.00	244.20	207.56	1,092,255
2022-03-31	243.00	243.60	236.30	238.00	202.29	1,182,959
2022-03-30	241.90	245.60	240.30	243.00	206.54	928,032
2022-03-29	243.20	244.50	238.30	240.00	203.99	1,168,798
2022-03-28	243.50	245.80	242.10	242.30	205.94	706,255
2022-03-25	237.00	246.60	237.00	244.70	207.98	1,366,056
2022-03-24	237.00	239.30	235.30	236.00	200.59	916,592
2022-03-23	238.50	241.00	235.00	237.00	201.44	707,006
2022-03-22	235.30	239.90	234.50	238.30	202.54	787,596
2022-03-21	231.80	236.60	230.30	235.70	200.33	730,339
2022-03-18	227.10	234.90	226.60	232.40	197.53	2,313,134
2022-03-17	230.00	232.70	223.40	224.70	190.98	860,091
2022-03-16	227.20	231.50	225.90	230.80	196.17	647,151
2022-03-15	222.50	226.70	219.60	223.60	190.05	763,380
2022-03-14	222.60	224.70	220.20	223.70	190.13	562,616
2022-03-11	217.60	222.10	217.10	221.00	187.84	733,436
2022-03-10	217.00	220.20	212.80	214.90	182.65	852,785
2022-03-09	212.30	219.40	210.80	214.80	182.57	1,010,488
2022-03-08	210.00	213.00	204.50	206.70	175.68	1,118,512
2022-03-07	214.00	214.90	205.00	211.90	180.10	1,293,886
2022-03-04	224.00	224.00	215.20	218.40	185.63	905,922
2022-03-03	231.70	231.80	221.50	224.40	190.73	909,129
2022-03-02	230.90	234.40	229.40	231.90	197.10	977,502
2022-03-01	227.70	233.70	225.50	232.70	197.78	1,022,367
2022-02-28	224.00	226.40	221.90	226.40	192.43	1,296,356
2022-02-25	218.00	227.70	216.70	225.80	191.92	1,047,711
2022-02-24	220.00	224.60	216.20	218.10	185.03	950,928
2022-02-23	221.70	230.40	221.70	228.00	193.43	1,077,884
2022-02-22	224.50	227.50	220.30	221.20	187.66	981,665
2022-02-21	229.20	230.00	226.50	229.50	194.71	896,170
2022-02-18	231.00	231.90	226.30	228.60	193.94	1,005,462
2022-02-17	238.60	240.00	232.50	232.80	197.50	926,987
2022-02-16	235.00	239.90	235.00	239.30	203.02	1,059,689
2022-02-15	235.00	238.60	233.60	234.10	198.61	784,562
2022-02-14	234.50	237.40	231.30	235.20	199.54	1,069,927
2022-02-11	235.60	239.00	232.10	237.50	201.49	967,057
2022-02-10	235.00	237.70	233.50	236.00	200.22	873,148
2022-02-09	231.60	234.10	231.20	232.90	197.59	761,882
2022-02-08	232.30	232.60	228.30	230.50	195.55	696,799
2022-02-07	225.80	231.20	224.30	231.20	196.15	912,687
2022-02-04	225.10	226.50	219.40	225.70	191.48	766,529
2022-02-03	224.60	227.50	221.50	222.60	188.85	821,521
2022-02-02	223.80	226.50	222.60	225.10	190.97	1,096,132
2022-02-01	221.00	223.30	218.60	221.70	188.09	1,137,113
2022-01-31	216.50	218.80	214.50	217.40	184.44	1,048,400
2022-01-28	213.50	215.50	211.20	213.50	181.13	901,011
2022-01-27	206.30	213.60	204.70	213.20	180.88	1,001,072
2022-01-26	203.00	208.70	202.40	208.60	176.97	1,098,262
2022-01-25	203.20	205.00	200.40	201.70	171.12	816,139
2022-01-24	207.40	210.40	200.80	201.20	170.70	1,071,913
2022-01-21	204.50	209.50	204.30	206.50	175.19	1,065,784
2022-01-20	207.50	208.30	204.40	205.40	174.26	857,219
2022-01-19	208.40	210.00	205.00	207.30	175.87	901,449
2022-01-18	206.90	208.50	203.00	208.10	176.55	1,042,499
2022-01-17	209.60	210.90	203.50	207.10	175.70	994,746
2022-01-14	209.50	211.90	208.80	209.50	177.74	791,281
2022-01-13	209.90	212.30	209.40	209.50	177.74	731,288
2022-01-12	206.80	211.20	205.40	210.10	178.25	857,341
2022-01-11	203.20	207.30	203.20	205.50	174.34	912,885

← NewerPage 20 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.