Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 200.00 | 204.00 | 200.00 | 202.00 | 193.51 | 705,382 |
| 2025-08-07 | 194.80 | 199.80 | 194.40 | 199.30 | 190.93 | 758,510 |
| 2025-08-06 | 195.50 | 197.60 | 194.10 | 194.80 | 186.62 | 587,279 |
| 2025-08-05 | 193.30 | 195.40 | 192.60 | 195.00 | 186.81 | 517,601 |
| 2025-08-04 | 192.10 | 195.60 | 192.10 | 192.80 | 184.70 | 631,356 |
| 2025-08-01 | 192.40 | 192.60 | 190.90 | 191.10 | 183.07 | 422,623 |
| 2025-07-31 | 191.20 | 194.10 | 190.80 | 193.50 | 185.37 | 560,916 |
| 2025-07-30 | 194.10 | 195.40 | 191.50 | 192.80 | 184.70 | 682,088 |
| 2025-07-29 | 196.50 | 196.50 | 191.50 | 193.80 | 185.66 | 776,267 |
| 2025-07-28 | 198.30 | 199.60 | 196.60 | 196.80 | 188.53 | 375,494 |
| 2025-07-25 | 199.90 | 200.20 | 196.70 | 197.40 | 189.11 | 361,453 |
| 2025-07-24 | 197.00 | 201.60 | 196.70 | 200.40 | 191.98 | 789,010 |
| 2025-07-23 | 196.90 | 197.60 | 195.40 | 196.90 | 188.63 | 472,123 |
| 2025-07-22 | 194.20 | 196.80 | 194.20 | 195.60 | 187.38 | 367,481 |
| 2025-07-21 | 193.80 | 195.10 | 192.30 | 194.50 | 186.33 | 472,224 |
| 2025-07-18 | 197.80 | 197.80 | 192.10 | 193.70 | 185.56 | 818,026 |
| 2025-07-17 | 197.00 | 198.70 | 196.00 | 196.90 | 188.63 | 537,087 |
| 2025-07-16 | 199.60 | 199.90 | 195.60 | 196.60 | 188.34 | 660,596 |
| 2025-07-15 | 203.00 | 204.40 | 199.80 | 200.20 | 191.79 | 1,101,117 |
| 2025-07-14 | 189.40 | 193.30 | 188.70 | 193.10 | 184.99 | 618,136 |
| 2025-07-11 | 187.00 | 191.20 | 187.00 | 189.20 | 181.25 | 791,886 |
| 2025-07-10 | 188.30 | 191.00 | 187.90 | 188.10 | 180.20 | 838,447 |
| 2025-07-09 | 192.00 | 192.70 | 190.40 | 192.40 | 184.32 | 432,736 |
| 2025-07-08 | 190.50 | 191.80 | 189.00 | 191.60 | 183.55 | 538,290 |
| 2025-07-07 | 194.00 | 194.80 | 190.40 | 191.10 | 183.07 | 496,566 |
| 2025-07-04 | 194.70 | 195.80 | 193.70 | 193.90 | 185.76 | 383,971 |
| 2025-07-03 | 198.30 | 198.90 | 194.70 | 195.40 | 187.19 | 681,813 |
| 2025-07-02 | 194.00 | 200.00 | 193.70 | 197.30 | 189.01 | 1,025,647 |
| 2025-07-01 | 194.90 | 195.30 | 192.00 | 193.40 | 185.28 | 813,566 |
| 2025-06-30 | 192.90 | 194.80 | 192.20 | 194.60 | 186.43 | 1,145,864 |
| 2025-06-27 | 191.10 | 194.70 | 191.10 | 192.80 | 184.70 | 804,901 |
| 2025-06-26 | 190.40 | 191.00 | 189.20 | 189.90 | 181.92 | 625,001 |
| 2025-06-25 | 190.70 | 191.90 | 190.10 | 190.20 | 182.21 | 711,390 |
| 2025-06-24 | 191.30 | 192.80 | 190.00 | 190.50 | 182.50 | 763,954 |
| 2025-06-23 | 189.00 | 189.80 | 186.70 | 188.90 | 180.97 | 805,790 |
| 2025-06-20 | 188.80 | 191.10 | 187.30 | 189.90 | 181.92 | 1,766,047 |
| 2025-06-19 | 184.00 | 188.50 | 184.00 | 188.50 | 180.58 | 821,158 |
| 2025-06-18 | 186.80 | 187.40 | 182.60 | 184.80 | 177.04 | 1,494,106 |
| 2025-06-17 | 187.20 | 189.10 | 186.70 | 186.80 | 178.95 | 836,414 |
| 2025-06-16 | 188.30 | 188.90 | 186.40 | 188.90 | 180.97 | 662,735 |
| 2025-06-13 | 188.00 | 190.00 | 187.50 | 188.40 | 180.49 | 1,102,792 |
| 2025-06-12 | 191.00 | 191.70 | 188.00 | 190.40 | 182.40 | 956,530 |
| 2025-06-11 | 193.10 | 193.10 | 191.10 | 192.30 | 184.22 | 674,075 |
| 2025-06-10 | 191.20 | 194.10 | 191.20 | 192.50 | 184.41 | 955,353 |
| 2025-06-06 | 187.60 | 193.20 | 187.60 | 191.20 | 183.17 | 1,059,057 |
| 2025-06-05 | 186.80 | 188.10 | 185.90 | 187.30 | 179.43 | 872,357 |
| 2025-06-04 | 185.60 | 189.60 | 185.30 | 187.20 | 179.34 | 1,140,864 |
| 2025-06-03 | 188.40 | 189.20 | 185.40 | 185.50 | 177.71 | 849,342 |
| 2025-06-02 | 189.10 | 189.20 | 185.70 | 188.00 | 180.10 | 1,363,697 |
| 2025-05-30 | 188.90 | 190.60 | 188.10 | 190.60 | 182.59 | 6,015,387 |
| 2025-05-28 | 192.20 | 192.70 | 187.90 | 188.70 | 180.77 | 784,826 |
| 2025-05-27 | 189.80 | 192.80 | 189.40 | 191.90 | 183.84 | 1,041,000 |
| 2025-05-26 | 190.00 | 191.30 | 189.10 | 189.30 | 181.35 | 489,274 |
| 2025-05-23 | 187.50 | 190.20 | 185.20 | 188.60 | 180.68 | 1,031,024 |
| 2025-05-22 | 194.50 | 194.50 | 187.60 | 188.70 | 179.15 | 1,118,360 |
| 2025-05-21 | 191.00 | 196.50 | 191.00 | 194.90 | 185.03 | 1,171,117 |
| 2025-05-20 | 192.40 | 192.70 | 188.20 | 191.00 | 181.33 | 1,701,962 |
| 2025-05-19 | 193.00 | 193.20 | 190.70 | 192.30 | 182.56 | 695,477 |
| 2025-05-16 | 192.40 | 197.00 | 191.40 | 193.80 | 183.99 | 1,586,301 |
| 2025-05-15 | 188.40 | 193.10 | 187.30 | 191.80 | 182.09 | 1,942,785 |
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.