Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 216.80 | 222.60 | 215.60 | 221.00 | 214.67 | 1,692,400 |
| 2026-01-28 | 215.40 | 217.40 | 214.20 | 216.80 | 210.59 | 1,088,435 |
| 2026-01-27 | 213.40 | 217.40 | 210.40 | 215.00 | 208.84 | 1,811,414 |
| 2026-01-26 | 211.00 | 213.00 | 209.80 | 213.00 | 206.90 | 772,701 |
| 2026-01-23 | 214.00 | 214.00 | 209.20 | 211.20 | 205.15 | 1,629,652 |
| 2026-01-22 | 218.00 | 219.40 | 214.40 | 215.00 | 208.84 | 1,509,777 |
| 2026-01-21 | 217.00 | 217.00 | 211.00 | 214.60 | 208.45 | 1,985,004 |
| 2026-01-20 | 218.80 | 221.80 | 218.20 | 220.00 | 213.70 | 1,131,396 |
| 2026-01-19 | 220.20 | 221.40 | 217.80 | 218.60 | 212.34 | 1,439,253 |
| 2026-01-16 | 229.40 | 230.00 | 221.40 | 223.40 | 217.00 | 1,759,194 |
| 2026-01-15 | 225.00 | 232.80 | 224.40 | 232.80 | 226.13 | 1,182,964 |
| 2026-01-14 | 230.00 | 230.20 | 222.60 | 225.60 | 219.14 | 1,689,061 |
| 2026-01-13 | 232.60 | 232.80 | 229.20 | 230.40 | 223.80 | 871,384 |
| 2026-01-12 | 231.20 | 232.80 | 231.00 | 232.20 | 225.55 | 845,142 |
| 2026-01-09 | 234.20 | 234.60 | 230.80 | 231.20 | 224.58 | 776,565 |
| 2026-01-08 | 233.60 | 234.20 | 232.00 | 233.60 | 226.91 | 853,235 |
| 2026-01-07 | 234.40 | 235.20 | 232.20 | 232.80 | 226.13 | 890,725 |
| 2026-01-06 | 240.60 | 241.80 | 232.60 | 233.60 | 226.91 | 1,156,074 |
| 2026-01-05 | 245.00 | 245.00 | 240.00 | 240.00 | 233.12 | 764,471 |
| 2026-01-02 | 243.80 | 245.80 | 242.00 | 244.20 | 237.20 | 623,843 |
| 2025-12-30 | 243.40 | 243.80 | 241.40 | 243.20 | 236.23 | 377,516 |
| 2025-12-29 | 244.00 | 244.00 | 241.80 | 242.80 | 235.84 | 546,351 |
| 2025-12-23 | 243.40 | 245.00 | 240.20 | 240.20 | 233.32 | 515,437 |
| 2025-12-22 | 242.60 | 244.00 | 241.20 | 243.40 | 236.43 | 557,930 |
| 2025-12-19 | 239.60 | 243.60 | 238.60 | 242.60 | 235.65 | 2,164,573 |
| 2025-12-18 | 239.60 | 240.40 | 237.80 | 239.20 | 232.35 | 943,315 |
| 2025-12-17 | 239.40 | 240.40 | 238.20 | 240.40 | 233.51 | 1,453,380 |
| 2025-12-16 | 235.60 | 238.40 | 234.40 | 236.40 | 229.63 | 668,644 |
| 2025-12-15 | 232.80 | 236.60 | 231.60 | 236.20 | 229.43 | 688,534 |
| 2025-12-12 | 234.80 | 235.80 | 233.00 | 233.40 | 226.71 | 516,607 |
| 2025-12-11 | 235.40 | 235.80 | 232.80 | 234.80 | 228.07 | 640,748 |
| 2025-12-10 | 237.00 | 237.00 | 234.20 | 236.00 | 229.24 | 590,453 |
| 2025-12-09 | 236.40 | 237.80 | 235.20 | 236.40 | 229.63 | 818,609 |
| 2025-12-08 | 236.60 | 237.60 | 235.60 | 237.60 | 230.79 | 652,919 |
| 2025-12-05 | 235.60 | 237.40 | 235.20 | 236.80 | 230.02 | 839,205 |
| 2025-12-04 | 234.00 | 236.80 | 232.40 | 235.40 | 228.66 | 766,884 |
| 2025-12-03 | 230.00 | 233.80 | 228.40 | 233.80 | 227.10 | 747,307 |
| 2025-12-02 | 228.60 | 230.40 | 227.60 | 229.00 | 222.44 | 787,724 |
| 2025-12-01 | 229.60 | 229.80 | 225.60 | 227.40 | 220.88 | 1,067,641 |
| 2025-11-28 | 228.40 | 231.00 | 228.40 | 229.60 | 223.02 | 1,139,114 |
| 2025-11-27 | 223.40 | 226.00 | 222.80 | 224.80 | 218.36 | 394,423 |
| 2025-11-26 | 221.40 | 223.40 | 220.00 | 223.40 | 217.00 | 939,584 |
| 2025-11-25 | 218.60 | 220.80 | 218.00 | 220.00 | 213.70 | 813,364 |
| 2025-11-24 | 219.80 | 220.00 | 217.20 | 219.00 | 212.73 | 2,542,680 |
| 2025-11-21 | 217.80 | 219.20 | 216.80 | 218.40 | 212.14 | 607,248 |
| 2025-11-20 | 219.60 | 219.80 | 217.20 | 218.40 | 212.14 | 372,733 |
| 2025-11-19 | 218.00 | 220.80 | 218.00 | 219.60 | 213.31 | 547,445 |
| 2025-11-18 | 219.00 | 219.80 | 216.60 | 217.20 | 210.98 | 729,109 |
| 2025-11-17 | 221.20 | 221.60 | 219.80 | 220.00 | 213.70 | 403,354 |
| 2025-11-14 | 221.20 | 222.60 | 219.40 | 221.40 | 215.06 | 496,236 |
| 2025-11-13 | 224.80 | 225.80 | 223.20 | 223.60 | 215.74 | 523,987 |
| 2025-11-12 | 223.20 | 225.00 | 221.20 | 225.00 | 217.09 | 945,066 |
| 2025-11-11 | 225.20 | 225.40 | 223.00 | 223.60 | 215.74 | 557,574 |
| 2025-11-10 | 223.80 | 225.60 | 221.60 | 225.20 | 217.28 | 880,924 |
| 2025-11-07 | 225.00 | 226.20 | 223.20 | 223.40 | 215.54 | 486,598 |
| 2025-11-06 | 226.20 | 227.60 | 223.40 | 224.80 | 216.89 | 720,022 |
| 2025-11-05 | 227.00 | 228.80 | 224.80 | 225.80 | 217.86 | 1,065,965 |
| 2025-11-04 | 220.40 | 223.40 | 218.60 | 221.40 | 213.61 | 757,089 |
| 2025-11-03 | 222.00 | 222.60 | 220.20 | 221.20 | 213.42 | 653,602 |
| 2025-10-31 | 224.80 | 224.80 | 222.40 | 222.60 | 214.77 | 536,364 |
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.