Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 209.10 | 209.10 | 200.90 | 200.90 | 170.44 | 1,075,869 |
| 2022-01-07 | 210.80 | 211.00 | 207.10 | 208.20 | 176.63 | 630,445 |
| 2022-01-06 | 209.00 | 210.50 | 207.40 | 210.00 | 178.16 | 724,757 |
| 2022-01-05 | 210.10 | 211.70 | 209.00 | 211.50 | 179.43 | 477,533 |
| 2022-01-04 | 212.80 | 213.30 | 208.50 | 209.50 | 177.74 | 666,076 |
| 2022-01-03 | 211.00 | 213.80 | 209.70 | 210.70 | 178.76 | 529,859 |
| 2021-12-30 | 208.80 | 208.80 | 206.80 | 208.70 | 177.06 | 413,928 |
| 2021-12-29 | 209.00 | 209.90 | 207.00 | 208.60 | 176.97 | 417,355 |
| 2021-12-28 | 210.00 | 210.40 | 208.10 | 209.60 | 177.82 | 533,257 |
| 2021-12-27 | 207.80 | 209.20 | 206.00 | 209.20 | 177.48 | 457,081 |
| 2021-12-23 | 206.40 | 209.30 | 205.50 | 207.40 | 175.96 | 473,492 |
| 2021-12-22 | 203.80 | 205.80 | 202.10 | 205.80 | 174.60 | 578,678 |
| 2021-12-21 | 201.10 | 204.30 | 200.10 | 202.60 | 171.88 | 830,433 |
| 2021-12-20 | 202.80 | 203.70 | 199.30 | 199.60 | 169.34 | 1,427,397 |
| 2021-12-17 | 206.80 | 208.60 | 204.30 | 206.00 | 174.77 | 1,466,890 |
| 2021-12-16 | 207.30 | 209.90 | 205.80 | 206.60 | 175.28 | 1,013,345 |
| 2021-12-15 | 205.20 | 207.70 | 202.10 | 204.30 | 173.33 | 1,297,349 |
| 2021-12-14 | 210.70 | 211.20 | 205.20 | 205.20 | 174.09 | 925,821 |
| 2021-12-13 | 215.00 | 217.00 | 209.40 | 209.90 | 178.08 | 1,094,025 |
| 2021-12-10 | 211.10 | 213.80 | 207.40 | 212.80 | 180.54 | 1,189,528 |
| 2021-12-09 | 208.40 | 210.80 | 207.00 | 210.20 | 178.33 | 952,842 |
| 2021-12-08 | 207.40 | 210.80 | 206.40 | 207.10 | 175.70 | 944,777 |
| 2021-12-07 | 205.40 | 207.90 | 204.20 | 206.80 | 175.45 | 696,474 |
| 2021-12-06 | 201.50 | 204.80 | 201.20 | 203.80 | 172.90 | 643,508 |
| 2021-12-03 | 204.20 | 206.10 | 202.70 | 202.70 | 171.97 | 776,551 |
| 2021-12-02 | 204.90 | 206.30 | 201.80 | 204.20 | 173.24 | 781,709 |
| 2021-12-01 | 206.00 | 210.40 | 205.10 | 206.70 | 175.36 | 1,418,448 |
| 2021-11-30 | 209.60 | 209.60 | 204.40 | 206.20 | 174.94 | 1,578,004 |
| 2021-11-29 | 211.30 | 212.50 | 209.80 | 210.40 | 178.50 | 778,065 |
| 2021-11-26 | 215.00 | 217.60 | 210.40 | 211.00 | 179.01 | 1,088,630 |
| 2021-11-25 | 221.00 | 223.90 | 219.20 | 221.20 | 187.66 | 474,728 |
| 2021-11-24 | 221.00 | 223.90 | 218.70 | 221.90 | 188.26 | 698,737 |
| 2021-11-23 | 228.00 | 228.60 | 220.20 | 220.50 | 187.07 | 1,066,941 |
| 2021-11-22 | 235.90 | 235.90 | 228.10 | 228.10 | 193.52 | 886,059 |
| 2021-11-19 | 235.80 | 236.30 | 232.80 | 235.00 | 199.37 | 970,496 |
| 2021-11-18 | 233.00 | 236.30 | 229.50 | 236.00 | 199.43 | 705,947 |
| 2021-11-17 | 234.00 | 234.00 | 227.70 | 231.50 | 195.63 | 888,524 |
| 2021-11-16 | 238.30 | 238.30 | 234.50 | 234.50 | 198.16 | 640,445 |
| 2021-11-15 | 234.10 | 238.30 | 233.10 | 238.30 | 201.37 | 501,218 |
| 2021-11-12 | 232.80 | 235.40 | 231.30 | 235.30 | 198.84 | 507,777 |
| 2021-11-11 | 237.60 | 238.90 | 230.00 | 233.20 | 197.06 | 1,201,987 |
| 2021-11-10 | 235.00 | 244.80 | 233.60 | 239.40 | 202.30 | 933,300 |
| 2021-11-09 | 237.50 | 239.60 | 234.30 | 237.70 | 200.87 | 752,779 |
| 2021-11-08 | 241.30 | 241.30 | 237.40 | 238.30 | 201.37 | 659,745 |
| 2021-11-05 | 240.00 | 242.20 | 238.00 | 242.20 | 204.67 | 751,994 |
| 2021-11-04 | 243.80 | 243.80 | 239.40 | 241.00 | 203.66 | 747,942 |
| 2021-11-03 | 240.20 | 243.70 | 240.20 | 242.80 | 205.18 | 671,633 |
| 2021-11-02 | 242.00 | 243.80 | 238.00 | 240.70 | 203.40 | 856,223 |
| 2021-11-01 | 244.70 | 246.50 | 241.30 | 244.80 | 206.87 | 727,901 |
| 2021-10-29 | 244.80 | 247.80 | 243.60 | 244.60 | 206.70 | 668,193 |
| 2021-10-28 | 247.50 | 249.70 | 244.50 | 245.60 | 207.54 | 679,411 |
| 2021-10-27 | 248.20 | 250.80 | 246.90 | 247.70 | 209.32 | 884,321 |
| 2021-10-26 | 247.20 | 248.70 | 246.50 | 248.20 | 209.74 | 454,108 |
| 2021-10-25 | 243.20 | 248.40 | 243.20 | 247.70 | 209.32 | 652,619 |
| 2021-10-22 | 244.60 | 245.90 | 241.70 | 245.50 | 207.46 | 620,446 |
| 2021-10-21 | 239.00 | 243.90 | 238.90 | 243.90 | 206.11 | 777,988 |
| 2021-10-20 | 235.00 | 239.70 | 234.60 | 239.70 | 202.56 | 1,124,261 |
← NewerPage 21 of 21 · 1,257 trading days
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.