Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 247.05 | 248.50 | 247.05 | 247.05 | 214.38 | 26,963 |
| 2021-10-25 | 244.45 | 248.50 | 244.40 | 247.15 | 214.46 | 462,169 |
| 2021-10-22 | 244.45 | 245.80 | 241.70 | 244.15 | 211.86 | 80,179 |
| 2021-10-21 | 239.30 | 243.90 | 239.20 | 241.80 | 209.82 | 27,973 |
| 2021-10-20 | 234.80 | 239.75 | 234.80 | 239.55 | 207.87 | 65,407 |
| 2021-10-19 | 233.55 | 234.40 | 231.40 | 233.35 | 202.49 | 128,111 |
| 2021-10-18 | 232.45 | 234.60 | 228.90 | 232.10 | 201.40 | 103,930 |
| 2021-10-15 | 230.90 | 233.02 | 228.70 | 230.80 | 200.28 | 65,949 |
| 2021-10-14 | 226.45 | 231.00 | 226.30 | 228.80 | 198.54 | 113,529 |
← NewerPage 22 of 22 · 1,269 trading days
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.