Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 224.80 | 224.80 | 222.40 | 222.60 | 214.77 | 536,364 |
| 2025-10-30 | 223.60 | 225.40 | 222.00 | 223.60 | 215.74 | 673,509 |
| 2025-10-29 | 229.00 | 229.20 | 226.60 | 227.80 | 219.79 | 599,724 |
| 2025-10-28 | 229.20 | 229.40 | 225.60 | 227.60 | 219.60 | 563,030 |
| 2025-10-27 | 230.00 | 230.40 | 228.60 | 229.20 | 221.14 | 383,048 |
| 2025-10-24 | 230.40 | 230.80 | 228.20 | 230.00 | 221.91 | 434,263 |
| 2025-10-23 | 229.60 | 230.60 | 227.60 | 230.60 | 222.49 | 565,967 |
| 2025-10-22 | 229.60 | 231.00 | 228.40 | 228.80 | 220.75 | 1,023,782 |
| 2025-10-21 | 231.00 | 232.20 | 228.20 | 229.80 | 221.72 | 528,902 |
| 2025-10-20 | 229.00 | 231.40 | 228.40 | 231.20 | 223.07 | 662,173 |
| 2025-10-17 | 226.60 | 229.20 | 224.80 | 229.00 | 220.95 | 602,432 |
| 2025-10-16 | 227.80 | 229.60 | 226.60 | 228.40 | 220.37 | 807,490 |
| 2025-10-15 | 224.00 | 227.40 | 222.40 | 227.20 | 219.21 | 1,001,864 |
| 2025-10-14 | 223.00 | 223.80 | 221.60 | 223.20 | 215.35 | 525,122 |
| 2025-10-13 | 221.80 | 225.00 | 220.00 | 223.20 | 215.35 | 807,251 |
| 2025-10-10 | 217.60 | 222.40 | 217.60 | 221.00 | 213.23 | 1,105,729 |
| 2025-10-09 | 214.00 | 217.40 | 214.00 | 216.00 | 208.40 | 775,546 |
| 2025-10-08 | 214.20 | 216.40 | 212.40 | 213.60 | 206.09 | 589,292 |
| 2025-10-07 | 213.40 | 215.00 | 211.60 | 213.80 | 206.28 | 508,603 |
| 2025-10-06 | 215.00 | 215.40 | 212.00 | 213.20 | 205.70 | 581,128 |
| 2025-10-03 | 211.40 | 214.40 | 210.20 | 214.40 | 206.86 | 551,271 |
| 2025-10-02 | 215.60 | 216.40 | 210.40 | 210.80 | 203.39 | 562,167 |
| 2025-10-01 | 211.00 | 215.60 | 211.00 | 215.60 | 208.02 | 643,748 |
| 2025-09-30 | 211.80 | 212.20 | 209.00 | 210.80 | 203.39 | 645,651 |
| 2025-09-29 | 213.00 | 213.40 | 210.80 | 212.20 | 204.74 | 767,030 |
| 2025-09-26 | 213.60 | 214.00 | 210.20 | 212.80 | 205.32 | 675,357 |
| 2025-09-25 | 215.80 | 218.00 | 214.00 | 214.40 | 206.86 | 722,249 |
| 2025-09-24 | 217.40 | 218.20 | 215.40 | 216.60 | 208.98 | 614,675 |
| 2025-09-23 | 216.20 | 219.60 | 216.00 | 216.80 | 209.18 | 568,490 |
| 2025-09-22 | 216.20 | 217.80 | 215.20 | 216.00 | 208.40 | 663,884 |
| 2025-09-19 | 216.20 | 218.60 | 214.40 | 215.20 | 207.63 | 3,150,669 |
| 2025-09-18 | 218.00 | 218.60 | 214.80 | 216.80 | 209.18 | 816,629 |
| 2025-09-17 | 217.60 | 219.00 | 217.00 | 218.00 | 210.33 | 1,025,765 |
| 2025-09-16 | 218.60 | 220.00 | 217.00 | 217.00 | 209.37 | 785,952 |
| 2025-09-15 | 217.00 | 219.20 | 216.40 | 218.40 | 210.72 | 796,276 |
| 2025-09-12 | 216.20 | 217.20 | 215.00 | 215.80 | 208.21 | 1,080,531 |
| 2025-09-11 | 213.00 | 215.80 | 212.60 | 215.80 | 208.21 | 938,070 |
| 2025-09-10 | 206.40 | 213.80 | 206.40 | 212.00 | 204.54 | 1,175,360 |
| 2025-09-09 | 207.40 | 207.40 | 204.00 | 206.20 | 198.95 | 582,002 |
| 2025-09-08 | 206.80 | 208.20 | 205.00 | 207.40 | 200.11 | 395,461 |
| 2025-09-05 | 206.00 | 207.00 | 204.80 | 206.40 | 199.14 | 4,630,120 |
| 2025-09-04 | 204.00 | 207.80 | 204.00 | 205.60 | 198.37 | 618,840 |
| 2025-09-03 | 202.00 | 204.00 | 202.00 | 203.20 | 196.05 | 411,505 |
| 2025-09-02 | 205.60 | 208.20 | 201.60 | 202.80 | 195.67 | 778,040 |
| 2025-09-01 | 207.00 | 208.00 | 205.60 | 206.20 | 198.95 | 340,236 |
| 2025-08-29 | 203.80 | 208.20 | 202.40 | 206.60 | 199.33 | 913,873 |
| 2025-08-28 | 204.00 | 205.60 | 204.00 | 204.60 | 196.01 | 540,684 |
| 2025-08-27 | 204.60 | 205.60 | 203.80 | 204.00 | 195.43 | 522,652 |
| 2025-08-26 | 206.80 | 207.80 | 203.80 | 205.60 | 196.96 | 1,363,422 |
| 2025-08-25 | 207.00 | 207.60 | 205.60 | 207.00 | 198.30 | 328,457 |
| 2025-08-22 | 208.00 | 208.80 | 205.40 | 207.00 | 198.30 | 471,702 |
| 2025-08-21 | 204.20 | 209.60 | 204.20 | 208.20 | 199.45 | 790,494 |
| 2025-08-20 | 210.00 | 210.80 | 198.70 | 204.60 | 196.01 | 725,854 |
| 2025-08-19 | 202.00 | 205.40 | 201.40 | 204.00 | 195.43 | 788,024 |
| 2025-08-18 | 202.40 | 204.60 | 201.00 | 201.80 | 193.32 | 499,731 |
| 2025-08-15 | 201.20 | 203.20 | 201.20 | 202.40 | 193.90 | 528,903 |
| 2025-08-14 | 202.20 | 203.80 | 200.60 | 200.60 | 192.17 | 422,570 |
| 2025-08-13 | 203.80 | 205.00 | 199.40 | 201.80 | 193.32 | 521,885 |
| 2025-08-12 | 204.80 | 205.40 | 202.80 | 203.60 | 195.05 | 577,553 |
| 2025-08-11 | 203.00 | 204.80 | 200.20 | 201.00 | 192.56 | 472,124 |
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.