Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 207.60 | 207.60 | 205.20 | 206.00 | 206.00 | 705,581 |
| 2026-10-15 | 208.00 | 208.80 | 205.00 | 206.00 | 206.00 | 1,035,413 |
| 2026-10-14 | 207.00 | 209.00 | 205.40 | 207.40 | 207.40 | 1,127,298 |
| 2026-10-13 | 203.40 | 207.00 | 202.00 | 206.60 | 206.60 | 875,783 |
| 2026-10-12 | 203.80 | 204.20 | 202.40 | 202.60 | 202.60 | 607,867 |
| 2026-10-09 | 202.60 | 204.60 | 201.20 | 203.80 | 203.80 | 968,807 |
| 2026-10-08 | 200.00 | 202.60 | 199.50 | 201.40 | 201.40 | 752,157 |
| 2026-10-07 | 203.00 | 205.00 | 200.00 | 200.60 | 200.60 | 1,316,437 |
| 2026-10-06 | 202.40 | 206.20 | 201.60 | 203.00 | 203.00 | 1,099,346 |
| 2026-10-05 | 202.00 | 202.00 | 199.30 | 201.40 | 201.40 | 873,234 |
| 2026-10-02 | 203.00 | 205.00 | 200.80 | 201.40 | 201.40 | 1,139,161 |
| 2026-10-01 | 202.80 | 204.20 | 201.20 | 201.40 | 201.40 | 788,544 |
| 2026-09-30 | 205.00 | 207.40 | 203.40 | 203.40 | 203.40 | 1,143,939 |
| 2026-09-29 | 206.80 | 207.20 | 203.40 | 203.40 | 203.40 | 772,372 |
| 2026-09-28 | 205.40 | 208.40 | 202.80 | 207.20 | 207.20 | 1,137,781 |
| 2026-09-25 | 201.40 | 206.60 | 200.60 | 205.60 | 205.60 | 1,338,342 |
| 2026-09-24 | 201.40 | 203.40 | 199.80 | 200.60 | 200.60 | 1,113,225 |
| 2026-09-23 | 199.00 | 202.60 | 198.60 | 202.00 | 202.00 | 1,646,973 |
| 2026-09-22 | 193.00 | 197.10 | 192.80 | 196.70 | 196.70 | 1,174,808 |
| 2026-09-21 | 198.50 | 198.50 | 193.00 | 193.70 | 193.70 | 1,374,994 |
| 2026-09-18 | 201.00 | 201.40 | 198.50 | 198.50 | 198.50 | 2,516,931 |
Page 1 of 1 · 21 trading days
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.