Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	207.75	208.10	204.60	205.50	179.03	2,664,064
2022-01-19	208.05	209.50	205.50	207.70	180.95	1,146,368
2022-01-18	207.35	208.40	203.70	207.55	180.82	659,313
2022-01-17	209.45	210.80	205.30	207.50	180.77	107,263
2022-01-14	208.80	211.90	208.80	210.20	183.12	50,337
2022-01-13	210.35	212.20	209.40	210.35	183.25	88,986
2022-01-12	206.80	211.10	206.00	210.95	183.78	377,074
2022-01-11	204.40	206.65	203.70	206.65	180.03	60,662
2022-01-10	206.80	206.80	200.90	202.43	176.35	105,298
2022-01-07	209.96	209.96	207.20	208.30	181.47	52,924
2022-01-06	209.30	210.50	208.20	209.30	182.34	157,911
2022-01-05	209.50	211.60	209.50	211.00	183.82	66,851
2022-01-04	212.60	213.40	209.10	210.25	183.17	102,237
2021-12-31	208.45	208.45	208.45	208.45	181.60	0
2021-12-30	208.45	208.74	207.50	208.45	181.60	104,257
2021-12-29	209.65	209.70	207.00	209.55	182.56	60,632
2021-12-24	208.75	208.75	208.75	208.75	181.86	0
2021-12-23	206.50	208.90	205.80	208.75	181.86	26,038
2021-12-22	203.63	205.80	202.60	203.63	177.40	113,115
2021-12-21	201.35	203.90	200.90	203.43	177.22	271,449
2021-12-20	202.20	202.20	199.55	200.80	174.93	149,739
2021-12-17	206.00	208.20	204.30	206.00	179.47	111,364
2021-12-16	207.30	209.60	205.90	207.25	180.55	116,338
2021-12-15	204.95	207.20	202.30	202.83	176.70	116,246
2021-12-14	210.70	210.90	205.17	205.90	179.38	190,473
2021-12-13	213.00	216.50	209.50	211.00	183.82	148,135
2021-12-10	210.80	213.70	207.80	212.90	185.48	405,965
2021-12-09	209.35	210.70	207.10	209.20	182.25	273,908
2021-12-08	207.25	210.40	206.70	207.30	180.60	266,085
2021-12-07	205.10	207.60	204.40	207.45	180.73	133,008
2021-12-06	201.63	204.30	201.30	202.53	176.44	41,642
2021-12-03	203.13	205.69	202.70	203.95	177.68	178,143
2021-12-02	205.40	205.40	202.80	203.90	177.64	85,593
2021-12-01	206.55	209.90	205.10	206.35	179.77	186,757
2021-11-30	209.30	209.30	205.20	206.75	180.12	504,725
2021-11-29	212.40	212.40	210.30	212.40	185.04	3,143,160
2021-11-26	214.10	217.70	211.00	213.10	185.65	402,272
2021-11-25	222.00	222.00	219.40	222.00	193.40	44,081
2021-11-24	220.85	224.00	218.70	220.90	192.45	152,279
2021-11-23	227.90	228.70	220.40	220.75	192.32	339,094
2021-11-22	235.40	235.40	229.10	230.45	200.77	43,934
2021-11-19	235.30	236.00	233.98	235.30	204.99	223,479
2021-11-18	229.90	236.22	229.90	235.50	204.36	72,108
2021-11-17	231.70	231.70	227.90	230.75	200.23	93,663
2021-11-16	236.90	236.90	234.50	235.55	204.40	80,917
2021-11-15	234.25	238.30	234.20	236.80	205.48	6,172,360
2021-11-12	232.35	235.30	231.30	234.75	203.70	5,204,195
2021-11-11	237.30	237.80	231.80	233.60	202.71	5,028,179
2021-11-10	236.10	243.40	236.10	239.90	208.17	52,618
2021-11-09	237.35	239.30	235.20	237.05	205.70	53,009
2021-11-08	240.50	240.50	237.50	238.10	206.61	89,741
2021-11-05	239.20	242.20	238.30	241.55	209.60	67,715
2021-11-04	243.40	243.50	239.70	240.70	208.87	52,507
2021-11-03	240.45	243.50	240.30	240.55	208.74	52,908
2021-11-02	241.35	243.40	238.30	240.50	208.69	58,544
2021-11-01	244.60	246.40	241.60	244.30	211.99	377,866
2021-10-29	245.05	247.50	243.70	244.90	212.51	24,969
2021-10-28	245.10	249.60	244.50	244.70	212.34	94,816
2021-10-27	247.95	250.30	246.90	247.50	214.77	91,263
2021-10-26	247.05	248.50	247.05	247.05	214.38	26,963

← NewerPage 21 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.