Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 194.90 | 195.15 | 190.80 | 194.40 | 181.44 | 881,447 |
| 2024-11-13 | 194.05 | 196.15 | 193.35 | 195.40 | 182.37 | 767,415 |
| 2024-11-12 | 194.00 | 195.55 | 192.75 | 194.60 | 181.62 | 611,318 |
| 2024-11-11 | 196.60 | 197.20 | 194.75 | 194.80 | 181.81 | 590,467 |
| 2024-11-08 | 195.60 | 197.35 | 195.10 | 195.45 | 182.42 | 636,338 |
| 2024-11-07 | 196.85 | 198.30 | 195.05 | 195.80 | 182.74 | 838,254 |
| 2024-11-06 | 191.00 | 200.80 | 190.40 | 198.55 | 185.31 | 1,805,048 |
| 2024-11-05 | 189.10 | 190.95 | 187.50 | 190.95 | 178.22 | 696,234 |
| 2024-11-04 | 190.15 | 191.40 | 189.05 | 189.70 | 177.05 | 485,071 |
| 2024-11-01 | 189.45 | 190.40 | 188.60 | 190.15 | 177.47 | 573,801 |
| 2024-10-31 | 193.00 | 193.00 | 187.35 | 189.05 | 176.45 | 1,330,268 |
| 2024-10-30 | 191.75 | 194.85 | 191.45 | 193.65 | 180.74 | 1,449,890 |
| 2024-10-29 | 199.00 | 200.50 | 191.65 | 192.50 | 179.66 | 988,227 |
| 2024-10-28 | 197.80 | 199.40 | 195.65 | 199.15 | 185.87 | 766,262 |
| 2024-10-25 | 195.00 | 197.50 | 194.55 | 197.30 | 184.14 | 685,555 |
| 2024-10-24 | 194.70 | 197.85 | 194.55 | 195.35 | 182.32 | 711,400 |
| 2024-10-23 | 193.60 | 195.30 | 193.30 | 194.40 | 181.44 | 565,918 |
| 2024-10-22 | 196.50 | 197.95 | 193.45 | 193.45 | 180.55 | 494,089 |
| 2024-10-21 | 196.60 | 198.05 | 196.55 | 197.00 | 183.86 | 458,927 |
| 2024-10-18 | 200.00 | 200.80 | 195.85 | 196.85 | 183.72 | 804,303 |
| 2024-10-17 | 198.00 | 201.00 | 197.60 | 200.00 | 186.66 | 1,339,383 |
| 2024-10-16 | 196.00 | 197.05 | 194.00 | 196.25 | 183.16 | 1,071,468 |
| 2024-10-15 | 194.55 | 197.30 | 193.25 | 196.60 | 183.49 | 1,326,566 |
| 2024-10-14 | 194.10 | 195.30 | 193.65 | 194.30 | 181.34 | 500,557 |
| 2024-10-11 | 194.95 | 195.60 | 193.60 | 194.40 | 181.44 | 461,618 |
| 2024-10-10 | 192.05 | 195.60 | 192.00 | 194.75 | 181.76 | 631,758 |
| 2024-10-09 | 186.95 | 191.65 | 186.95 | 191.65 | 178.87 | 931,483 |
| 2024-10-08 | 189.50 | 189.50 | 186.90 | 187.70 | 175.19 | 537,455 |
| 2024-10-07 | 189.60 | 190.40 | 188.60 | 190.00 | 177.33 | 555,936 |
| 2024-10-04 | 188.50 | 191.90 | 188.50 | 190.35 | 177.66 | 693,017 |
| 2024-10-03 | 187.55 | 190.45 | 187.55 | 188.50 | 175.93 | 598,554 |
| 2024-10-02 | 190.05 | 190.80 | 185.90 | 187.35 | 174.86 | 713,040 |
| 2024-10-01 | 189.75 | 193.35 | 189.30 | 190.00 | 177.33 | 1,198,755 |
| 2024-09-30 | 187.60 | 189.80 | 187.05 | 189.75 | 177.10 | 836,556 |
| 2024-09-27 | 187.35 | 188.65 | 185.40 | 187.70 | 175.19 | 882,651 |
| 2024-09-26 | 186.10 | 190.80 | 185.40 | 187.00 | 174.53 | 1,478,833 |
| 2024-09-25 | 184.45 | 185.10 | 181.55 | 182.00 | 169.87 | 650,478 |
| 2024-09-24 | 185.45 | 186.80 | 183.70 | 184.70 | 172.39 | 1,038,379 |
| 2024-09-23 | 185.50 | 187.60 | 184.00 | 185.30 | 172.95 | 659,845 |
| 2024-09-20 | 185.20 | 186.70 | 184.95 | 185.50 | 173.13 | 2,020,315 |
| 2024-09-19 | 184.90 | 185.80 | 182.60 | 185.00 | 172.67 | 628,011 |
| 2024-09-18 | 186.80 | 187.65 | 184.00 | 184.20 | 171.92 | 708,194 |
| 2024-09-17 | 187.30 | 188.40 | 186.70 | 187.25 | 174.77 | 887,874 |
| 2024-09-16 | 188.55 | 188.90 | 186.80 | 187.00 | 174.53 | 692,400 |
| 2024-09-13 | 185.50 | 188.45 | 183.60 | 188.00 | 175.47 | 747,486 |
| 2024-09-12 | 187.85 | 187.85 | 185.40 | 185.80 | 173.41 | 624,761 |
| 2024-09-11 | 186.15 | 188.00 | 185.10 | 186.30 | 173.88 | 625,767 |
| 2024-09-10 | 187.45 | 187.85 | 185.60 | 185.70 | 173.32 | 588,738 |
| 2024-09-09 | 184.00 | 189.15 | 184.00 | 187.60 | 175.09 | 1,025,889 |
| 2024-09-06 | 183.00 | 183.70 | 180.60 | 181.90 | 169.77 | 432,901 |
| 2024-09-05 | 183.75 | 184.95 | 182.40 | 183.60 | 171.36 | 631,285 |
| 2024-09-04 | 179.85 | 183.00 | 179.60 | 183.00 | 170.80 | 761,491 |
| 2024-09-03 | 184.50 | 184.50 | 180.75 | 180.75 | 168.70 | 756,192 |
| 2024-09-02 | 184.65 | 185.30 | 183.15 | 184.20 | 171.92 | 568,588 |
| 2024-08-30 | 182.85 | 185.10 | 182.25 | 184.70 | 172.39 | 2,362,184 |
| 2024-08-29 | 187.05 | 187.05 | 183.75 | 184.05 | 170.19 | 701,656 |
| 2024-08-28 | 188.05 | 188.15 | 186.20 | 186.65 | 172.60 | 582,965 |
| 2024-08-27 | 188.10 | 189.15 | 187.40 | 188.00 | 173.84 | 454,497 |
| 2024-08-26 | 187.75 | 189.20 | 187.15 | 188.00 | 173.84 | 2,408,960 |
| 2024-08-23 | 187.15 | 188.80 | 186.45 | 188.05 | 173.89 | 526,579 |
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.