Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	202.00	206.40	202.00	204.80	200.24	1,165,149
2026-04-27	203.60	205.60	200.80	201.60	197.11	997,326
2026-04-24	203.80	204.40	199.80	203.80	199.26	1,031,889
2026-04-23	202.60	203.80	202.20	203.20	198.68	814,220
2026-04-22	206.40	206.60	203.00	203.00	198.48	1,765,894
2026-04-21	211.20	212.00	206.20	206.20	201.61	1,166,643
2026-04-20	211.00	212.80	209.80	210.40	205.72	803,096
2026-04-17	212.40	213.40	210.00	212.60	207.87	1,051,251
2026-04-16	212.00	214.60	210.80	212.40	207.67	1,377,007
2026-04-15	212.80	212.80	210.20	211.20	206.50	1,070,808
2026-04-14	211.60	213.40	209.20	212.80	208.06	1,265,427
2026-04-13	216.00	216.40	211.60	211.60	206.89	1,120,289
2026-04-10	221.20	223.40	214.00	215.80	211.00	1,774,299
2026-04-09	223.80	224.20	219.40	220.60	215.69	1,389,339
2026-04-08	224.00	226.80	223.40	224.00	219.01	1,158,792
2026-04-07	224.60	226.40	219.40	219.40	214.52	1,193,365
2026-04-01	221.80	225.20	221.80	223.80	218.82	923,504
2026-03-31	219.80	222.40	218.40	219.60	214.71	1,260,427
2026-03-30	214.60	217.80	213.40	216.40	211.58	1,082,497
2026-03-27	216.80	216.80	212.20	213.40	208.65	880,187
2026-03-26	214.40	217.00	213.40	217.00	212.17	886,897
2026-03-25	214.60	216.00	213.40	215.00	210.21	1,060,475
2026-03-24	211.60	212.60	210.60	211.60	206.89	664,266
2026-03-23	209.80	213.80	206.00	212.40	207.67	1,124,126
2026-03-20	216.00	218.80	211.80	212.20	207.48	3,344,302
2026-03-19	220.20	220.60	214.20	214.40	209.63	2,070,192
2026-03-18	224.60	226.00	223.20	223.20	218.23	1,306,432
2026-03-17	226.00	226.20	222.60	223.40	218.43	1,043,932
2026-03-16	221.40	227.40	221.20	225.60	220.58	972,486
2026-03-13	222.60	223.40	220.80	221.00	216.08	726,831
2026-03-12	219.80	223.40	219.00	222.40	217.45	866,729
2026-03-11	217.40	221.20	216.60	219.20	214.32	812,014
2026-03-10	219.00	220.20	216.60	218.00	213.15	1,031,826
2026-03-09	219.00	219.00	215.00	215.40	210.60	1,401,391
2026-03-06	223.40	225.00	221.20	223.40	218.43	973,609
2026-03-05	222.40	225.40	220.60	223.80	218.82	1,017,548
2026-03-04	217.20	222.20	215.40	221.80	216.86	1,141,224
2026-03-03	218.00	220.00	216.20	216.20	211.39	1,298,994
2026-03-02	222.40	222.40	218.00	221.00	216.08	1,132,851
2026-02-27	224.40	225.80	224.20	224.20	219.21	2,197,823
2026-02-26	226.00	227.00	224.00	224.00	219.01	908,816
2026-02-25	230.60	231.40	224.40	226.20	221.16	1,013,287
2026-02-24	224.00	231.40	224.00	230.60	225.47	1,364,404
2026-02-23	230.20	230.20	222.80	223.40	218.43	1,521,268
2026-02-20	227.60	233.00	226.00	232.60	227.42	1,857,181
2026-02-19	230.80	231.40	228.00	229.60	223.02	1,048,382
2026-02-18	229.00	236.00	228.40	230.60	223.99	1,229,520
2026-02-17	227.60	229.00	225.40	228.80	222.24	1,109,810
2026-02-16	227.00	228.60	225.00	227.40	220.88	671,799
2026-02-13	228.60	229.00	225.40	227.80	221.27	1,296,670
2026-02-12	230.00	231.20	226.20	228.20	221.66	1,630,360
2026-02-11	225.60	230.60	224.60	229.60	223.02	1,783,209
2026-02-10	228.00	228.60	223.80	225.20	218.75	1,220,554
2026-02-09	228.40	230.00	226.40	227.40	220.88	715,659
2026-02-06	227.20	228.40	225.00	228.40	221.86	917,102
2026-02-05	227.00	229.20	225.80	228.40	221.86	887,585
2026-02-04	226.60	227.00	223.40	226.60	220.11	1,446,108
2026-02-03	220.80	225.20	219.60	225.20	218.75	1,221,342
2026-02-02	220.80	220.80	217.40	220.60	214.28	837,057
2026-01-30	221.00	221.80	219.60	221.40	215.06	1,369,902

← NewerPage 3 of 21 · 1,259 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.