Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	248.80	248.80	248.80	248.80	217.75	0
2022-04-13	251.40	252.00	248.00	248.80	217.75	64,510
2022-04-12	250.85	253.23	246.90	248.80	217.75	88,504
2022-04-11	249.60	257.80	249.60	253.45	221.82	427,330
2022-04-08	247.00	250.90	247.00	249.65	218.49	181,597
2022-04-07	245.55	248.10	243.50	245.55	214.90	212,771
2022-04-06	248.55	248.80	242.70	243.45	213.07	94,585
2022-04-05	245.80	247.30	243.60	245.80	215.12	66,761
2022-04-04	245.15	245.20	242.40	242.50	212.24	106,386
2022-04-01	239.10	244.90	239.10	243.20	212.85	109,941
2022-03-31	242.90	242.90	236.40	237.95	208.25	163,636
2022-03-30	242.85	245.50	240.30	243.10	212.76	209,378
2022-03-29	243.25	244.50	238.50	240.60	210.57	269,982
2022-03-28	243.55	245.90	242.30	243.55	213.15	94,754
2022-03-25	237.63	246.70	237.63	246.40	215.65	900,507
2022-03-24	237.50	239.30	235.40	237.50	207.86	155,479
2022-03-23	238.30	240.90	235.00	235.30	205.93	61,786
2022-03-22	234.90	239.50	234.69	237.45	207.82	114,543
2022-03-21	232.55	236.50	230.20	234.80	205.50	185,960
2022-03-18	226.60	234.80	226.60	234.20	204.97	226,124
2022-03-17	230.35	232.20	223.70	225.30	197.18	156,557
2022-03-16	227.00	231.50	225.98	229.55	200.90	113,537
2022-03-15	222.05	226.30	219.60	221.95	194.25	430,924
2022-03-14	221.75	224.60	220.35	224.30	196.31	464,951
2022-03-11	217.65	222.00	217.40	220.20	192.72	174,404
2022-03-10	217.75	220.20	212.50	213.20	186.59	159,200
2022-03-09	211.90	218.20	211.90	213.85	187.16	209,618
2022-03-08	208.30	212.60	204.80	207.70	181.78	146,274
2022-03-07	211.65	213.70	206.20	211.90	185.45	142,509
2022-03-04	221.20	221.20	216.60	219.70	192.28	186,787
2022-03-03	231.50	231.70	221.50	224.15	196.18	2,292,510
2022-03-02	234.00	234.10	229.90	231.60	202.70	19,183,407
2022-03-01	228.00	233.60	226.00	232.65	203.61	281,373
2022-02-28	223.50	226.40	222.10	225.85	197.66	707,551
2022-02-25	217.85	227.40	216.80	227.15	198.80	96,158
2022-02-24	224.60	224.60	216.70	218.35	190.22	250,166
2022-02-23	222.70	230.40	222.50	229.80	200.20	2,072,196
2022-02-22	224.45	226.70	220.65	220.65	192.23	4,117,865
2022-02-21	227.70	229.90	227.00	227.70	198.37	4,044,388
2022-02-18	231.20	231.20	227.00	228.65	199.20	221,861
2022-02-17	235.75	239.80	232.50	233.55	203.47	268,512
2022-02-16	235.40	240.07	235.40	238.15	207.47	16,174,054
2022-02-15	233.40	238.30	233.40	234.15	203.99	368,677
2022-02-14	234.40	236.60	231.70	234.90	204.64	108,616
2022-02-11	235.20	238.90	232.20	237.70	207.08	125,695
2022-02-10	234.70	237.20	233.80	234.70	204.47	93,578
2022-02-09	231.30	233.80	231.30	232.20	202.29	101,080
2022-02-08	231.60	232.70	228.40	231.35	201.55	166,414
2022-02-07	227.45	231.20	224.50	229.50	199.94	306,710
2022-02-04	220.00	226.50	219.40	226.20	197.06	175,797
2022-02-03	224.20	227.52	221.60	221.90	193.32	139,392
2022-02-02	222.80	226.40	222.80	225.20	196.19	93,234
2022-02-01	221.50	223.20	219.00	221.95	193.36	129,521
2022-01-31	214.60	218.50	214.60	216.15	188.31	94,646
2022-01-28	213.20	215.30	211.60	213.20	185.74	121,718
2022-01-27	206.08	213.20	205.00	213.15	185.69	103,003
2022-01-26	203.40	208.60	203.40	207.45	180.73	87,513
2022-01-25	203.23	204.90	200.80	200.90	175.02	119,910
2022-01-24	207.50	210.20	201.20	202.88	176.74	386,658
2022-01-21	204.90	209.40	204.90	206.40	179.81	171,983

← NewerPage 20 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.