Mowi ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	227.20	227.20	219.90	220.45	194.13	105,895
2022-07-13	231.85	232.40	223.80	226.75	199.67	137,712
2022-07-12	232.60	234.90	229.70	229.80	202.36	121,078
2022-07-11	233.60	237.50	233.60	236.40	208.17	123,148
2022-07-08	236.90	236.90	230.90	234.30	206.32	103,742
2022-07-07	229.90	237.00	229.90	236.65	208.39	160,202
2022-07-06	230.40	233.20	227.80	230.15	202.67	120,358
2022-07-05	233.70	237.40	232.00	233.45	205.57	97,435
2022-07-04	229.70	233.00	229.70	231.75	204.08	210,694
2022-07-01	225.80	230.80	225.80	228.10	200.86	181,686
2022-06-30	226.95	228.10	222.60	224.10	197.34	186,873
2022-06-29	227.10	234.60	227.10	228.50	201.22	446,610
2022-06-28	227.50	230.90	227.30	230.00	202.54	69,938
2022-06-27	226.15	230.00	224.20	226.10	199.10	120,842
2022-06-24	222.60	226.50	221.70	225.10	198.22	96,528
2022-06-23	224.30	224.60	218.20	221.35	194.92	168,012
2022-06-22	218.25	225.00	217.20	220.70	194.35	216,571
2022-06-21	245.80	247.63	235.40	237.70	209.32	60,325
2022-06-20	239.45	245.70	239.40	244.70	215.48	64,840
2022-06-17	237.30	245.70	234.50	240.25	211.56	162,167
2022-06-16	241.90	245.90	237.80	239.65	211.03	141,381
2022-06-15	239.10	244.50	236.00	244.10	214.95	1,508,920
2022-06-14	235.20	239.60	235.20	237.60	209.23	120,825
2022-06-13	235.45	236.30	230.30	234.80	206.76	188,886
2022-06-10	237.30	237.30	233.00	235.45	207.34	75,242
2022-06-09	231.00	237.90	229.00	236.10	207.91	88,319
2022-06-08	233.70	234.50	229.25	231.25	203.64	214,251
2022-06-07	233.90	233.90	225.10	231.00	203.42	264,858
2022-06-06	242.15	242.15	242.15	242.15	213.24	0
2022-06-01	244.80	246.90	240.70	242.15	213.24	1,523,901
2022-05-31	241.60	244.72	238.20	243.90	214.78	1,364,663
2022-05-30	243.60	244.30	239.70	240.95	212.18	147,004
2022-05-27	247.50	247.50	241.90	241.90	213.02	191,301
2022-05-26	248.70	248.70	248.70	248.70	219.00	0
2022-05-25	248.70	248.90	246.50	248.70	219.00	189,078
2022-05-24	241.80	248.30	240.94	246.85	217.37	5,139,526
2022-05-23	240.55	243.00	236.10	242.80	213.81	167,980
2022-05-20	242.90	242.90	235.10	239.35	210.77	569,601
2022-05-19	237.65	238.00	234.40	234.95	205.63	8,195,967
2022-05-18	240.30	242.50	236.20	239.90	209.96	4,409,788
2022-05-17	237.85	237.85	236.07	237.85	208.17	551
2022-05-16	237.70	242.00	235.10	237.85	208.17	12,586,435
2022-05-13	234.75	236.45	229.60	234.55	205.28	7,302,675
2022-05-12	239.10	239.10	228.00	234.75	205.45	404,336
2022-05-11	244.50	246.10	239.40	244.20	213.72	392,144
2022-05-10	240.00	245.10	237.10	243.55	213.15	92,445
2022-05-09	242.35	250.72	242.10	244.80	214.25	173,654
2022-05-06	247.00	250.50	244.80	246.95	216.13	117,570
2022-05-05	256.30	256.30	247.70	248.00	217.05	245,839
2022-05-04	259.00	265.30	257.60	257.95	225.76	79,480
2022-05-03	261.10	266.20	261.10	264.55	231.53	114,140
2022-04-29	266.15	267.10	263.80	266.15	232.93	319,092
2022-04-28	259.50	265.10	259.30	262.70	229.91	82,395
2022-04-27	257.55	260.00	254.40	259.95	227.51	139,462
2022-04-26	256.90	256.90	254.90	254.95	223.13	121,640
2022-04-25	252.30	254.40	250.90	252.30	220.81	97,960
2022-04-22	253.80	257.60	253.80	256.35	224.36	103,896
2022-04-21	256.50	257.20	253.30	256.45	224.44	175,034
2022-04-20	253.75	257.10	253.30	256.45	224.44	167,869
2022-04-19	252.50	256.60	252.50	252.95	221.38	143,457

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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	1.0000 NOK
2021-11-19	0.9300 NOK
2021-09-03	0.9600 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.