Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 190.00 | 193.10 | 187.40 | 189.20 | 179.62 | 1,422,129 |
| 2025-05-13 | 189.20 | 190.40 | 188.20 | 189.20 | 179.62 | 778,079 |
| 2025-05-12 | 189.10 | 189.40 | 187.00 | 188.70 | 179.15 | 727,440 |
| 2025-05-09 | 187.00 | 189.40 | 186.00 | 187.60 | 178.10 | 613,021 |
| 2025-05-08 | 186.90 | 187.60 | 186.00 | 186.40 | 176.96 | 797,787 |
| 2025-05-07 | 187.20 | 187.60 | 184.70 | 186.60 | 177.15 | 1,083,734 |
| 2025-05-06 | 190.40 | 190.60 | 186.60 | 187.20 | 177.72 | 1,529,830 |
| 2025-05-05 | 193.10 | 194.20 | 191.90 | 192.60 | 182.85 | 570,088 |
| 2025-05-02 | 191.90 | 193.30 | 190.30 | 193.30 | 183.51 | 930,782 |
| 2025-04-30 | 189.60 | 191.40 | 188.00 | 190.10 | 180.47 | 1,136,055 |
| 2025-04-29 | 187.80 | 189.80 | 186.50 | 189.00 | 179.43 | 909,335 |
| 2025-04-28 | 185.40 | 187.30 | 184.30 | 187.30 | 177.82 | 1,332,544 |
| 2025-04-25 | 189.70 | 192.10 | 183.70 | 184.80 | 175.44 | 1,756,221 |
| 2025-04-24 | 193.60 | 193.80 | 191.60 | 192.90 | 183.13 | 929,366 |
| 2025-04-23 | 189.00 | 194.40 | 189.00 | 193.70 | 183.89 | 1,488,260 |
| 2025-04-22 | 188.10 | 188.50 | 183.50 | 186.80 | 177.34 | 939,376 |
| 2025-04-16 | 188.80 | 189.00 | 184.70 | 189.00 | 179.43 | 518,491 |
| 2025-04-15 | 188.60 | 189.10 | 187.00 | 188.60 | 179.05 | 664,288 |
| 2025-04-14 | 188.00 | 189.00 | 185.60 | 187.20 | 177.72 | 834,287 |
| 2025-04-11 | 179.00 | 187.60 | 177.20 | 185.50 | 176.11 | 1,370,124 |
| 2025-04-10 | 190.00 | 190.00 | 181.20 | 183.40 | 174.11 | 1,388,219 |
| 2025-04-09 | 179.30 | 183.80 | 176.80 | 180.00 | 170.89 | 1,211,618 |
| 2025-04-08 | 182.80 | 184.20 | 179.10 | 183.00 | 173.73 | 1,217,574 |
| 2025-04-07 | 175.00 | 184.80 | 170.30 | 182.20 | 172.97 | 1,876,142 |
| 2025-04-04 | 186.00 | 190.70 | 181.35 | 182.10 | 172.88 | 1,345,785 |
| 2025-04-03 | 183.00 | 189.20 | 181.15 | 187.45 | 177.96 | 1,312,271 |
| 2025-04-02 | 192.00 | 192.85 | 187.45 | 188.20 | 178.67 | 922,419 |
| 2025-04-01 | 195.40 | 196.20 | 191.05 | 191.55 | 181.85 | 1,439,978 |
| 2025-03-31 | 191.50 | 195.80 | 191.00 | 194.60 | 184.75 | 1,478,515 |
| 2025-03-28 | 204.50 | 205.70 | 193.05 | 193.10 | 183.32 | 1,648,780 |
| 2025-03-27 | 204.50 | 205.20 | 202.30 | 204.80 | 194.43 | 984,289 |
| 2025-03-26 | 207.70 | 208.50 | 204.80 | 205.40 | 195.00 | 968,046 |
| 2025-03-25 | 206.90 | 209.20 | 206.20 | 207.70 | 197.18 | 915,196 |
| 2025-03-24 | 207.10 | 209.10 | 205.90 | 206.10 | 195.66 | 695,509 |
| 2025-03-21 | 205.30 | 206.90 | 205.20 | 206.30 | 195.85 | 2,693,730 |
| 2025-03-20 | 206.30 | 207.30 | 204.40 | 205.60 | 195.19 | 1,121,264 |
| 2025-03-19 | 205.20 | 206.60 | 204.60 | 206.00 | 195.57 | 821,993 |
| 2025-03-18 | 204.00 | 207.30 | 204.00 | 205.70 | 195.28 | 1,159,436 |
| 2025-03-17 | 201.50 | 203.80 | 200.60 | 203.80 | 193.48 | 923,908 |
| 2025-03-14 | 198.15 | 201.50 | 197.80 | 201.50 | 191.30 | 1,131,059 |
| 2025-03-13 | 195.60 | 198.50 | 195.05 | 198.50 | 188.45 | 1,016,411 |
| 2025-03-12 | 200.00 | 200.40 | 196.60 | 196.60 | 186.65 | 1,228,554 |
| 2025-03-11 | 201.90 | 201.90 | 198.05 | 200.10 | 189.97 | 1,321,456 |
| 2025-03-10 | 202.80 | 202.80 | 199.55 | 200.90 | 190.73 | 949,604 |
| 2025-03-07 | 198.00 | 203.00 | 197.80 | 203.00 | 192.72 | 1,474,694 |
| 2025-03-06 | 199.55 | 200.70 | 197.05 | 198.10 | 188.07 | 1,161,448 |
| 2025-03-05 | 200.00 | 200.40 | 197.25 | 199.05 | 188.97 | 1,673,857 |
| 2025-03-04 | 205.50 | 206.00 | 198.90 | 199.00 | 188.92 | 1,967,565 |
| 2025-03-03 | 209.40 | 209.40 | 204.90 | 206.20 | 195.76 | 1,573,073 |
| 2025-02-28 | 208.70 | 211.10 | 207.80 | 209.40 | 198.80 | 2,574,393 |
| 2025-02-27 | 214.00 | 214.20 | 208.90 | 209.40 | 198.80 | 1,559,816 |
| 2025-02-26 | 215.90 | 216.80 | 214.30 | 215.70 | 204.78 | 596,205 |
| 2025-02-25 | 213.80 | 215.80 | 213.10 | 215.00 | 204.11 | 684,955 |
| 2025-02-24 | 215.80 | 215.90 | 213.50 | 214.40 | 203.54 | 747,929 |
| 2025-02-21 | 214.70 | 216.60 | 214.10 | 215.30 | 204.40 | 892,867 |
| 2025-02-20 | 219.00 | 219.70 | 215.70 | 216.20 | 203.35 | 663,931 |
| 2025-02-19 | 220.10 | 221.30 | 218.40 | 219.00 | 205.99 | 804,115 |
| 2025-02-18 | 222.90 | 223.20 | 218.90 | 219.90 | 206.83 | 721,997 |
| 2025-02-17 | 223.00 | 223.00 | 218.70 | 221.00 | 207.87 | 800,314 |
| 2025-02-14 | 219.80 | 222.50 | 218.10 | 222.50 | 209.28 | 1,216,963 |
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.