Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 202.00 | 205.20 | 201.80 | 204.80 | 202.54 | 799,205 |
| 2026-07-29 | 203.00 | 204.80 | 201.20 | 203.40 | 201.16 | 687,582 |
| 2026-07-28 | 202.00 | 204.20 | 201.80 | 203.00 | 200.76 | 853,307 |
| 2026-07-27 | 199.00 | 201.20 | 199.00 | 201.20 | 198.98 | 770,339 |
| 2026-07-24 | 197.70 | 201.60 | 196.80 | 197.80 | 195.62 | 562,307 |
| 2026-07-23 | 198.10 | 198.80 | 196.50 | 198.40 | 196.21 | 645,460 |
| 2026-07-22 | 196.80 | 199.90 | 195.40 | 199.30 | 197.10 | 597,652 |
| 2026-07-21 | 197.60 | 197.70 | 194.50 | 196.50 | 194.33 | 588,781 |
| 2026-07-20 | 196.10 | 199.40 | 195.50 | 197.40 | 195.22 | 704,543 |
| 2026-07-17 | 198.00 | 198.70 | 196.20 | 196.80 | 194.63 | 733,501 |
| 2026-07-16 | 194.20 | 198.30 | 193.50 | 197.90 | 195.72 | 904,157 |
| 2026-07-15 | 195.20 | 197.30 | 193.40 | 194.00 | 191.86 | 853,954 |
| 2026-07-14 | 184.60 | 189.90 | 183.60 | 188.40 | 186.32 | 791,547 |
| 2026-07-13 | 184.40 | 187.60 | 184.00 | 187.30 | 185.23 | 512,487 |
| 2026-07-10 | 184.00 | 185.70 | 182.70 | 185.70 | 183.65 | 599,336 |
| 2026-07-09 | 185.90 | 186.30 | 183.30 | 183.80 | 181.77 | 627,126 |
| 2026-07-08 | 186.00 | 188.50 | 184.30 | 184.30 | 182.27 | 593,326 |
| 2026-07-07 | 186.50 | 189.20 | 185.90 | 187.80 | 185.73 | 514,600 |
| 2026-07-06 | 188.10 | 189.30 | 185.80 | 185.80 | 183.75 | 567,399 |
| 2026-07-03 | 187.00 | 188.40 | 185.50 | 187.70 | 185.63 | 608,088 |
| 2026-07-02 | 180.80 | 187.40 | 180.50 | 186.00 | 183.95 | 1,231,559 |
| 2026-07-01 | 183.10 | 183.20 | 179.40 | 180.80 | 178.80 | 1,149,570 |
| 2026-06-30 | 188.00 | 188.00 | 179.60 | 182.80 | 180.78 | 2,876,699 |
| 2026-06-29 | 192.50 | 193.00 | 185.70 | 189.80 | 187.71 | 1,326,270 |
| 2026-06-26 | 195.00 | 195.60 | 191.70 | 192.00 | 189.88 | 1,231,366 |
| 2026-06-25 | 196.80 | 197.30 | 194.10 | 195.80 | 193.64 | 700,317 |
| 2026-06-24 | 195.00 | 197.20 | 192.70 | 197.10 | 194.92 | 1,086,117 |
| 2026-06-23 | 193.80 | 195.70 | 192.50 | 195.70 | 193.54 | 805,615 |
| 2026-06-22 | 195.30 | 195.90 | 192.30 | 194.40 | 192.25 | 889,650 |
| 2026-06-19 | 194.20 | 196.00 | 194.10 | 195.60 | 193.44 | 2,126,042 |
| 2026-06-18 | 192.30 | 194.10 | 191.30 | 194.10 | 191.96 | 1,064,752 |
| 2026-06-17 | 195.60 | 195.60 | 192.60 | 193.00 | 190.87 | 830,435 |
| 2026-06-16 | 197.60 | 197.60 | 194.70 | 195.60 | 193.44 | 885,868 |
| 2026-06-15 | 196.60 | 199.60 | 196.00 | 196.90 | 194.73 | 1,101,813 |
| 2026-06-12 | 190.10 | 196.00 | 189.30 | 195.40 | 193.24 | 1,380,565 |
| 2026-06-11 | 190.00 | 190.50 | 188.50 | 189.60 | 187.51 | 847,774 |
| 2026-06-10 | 190.30 | 192.40 | 189.60 | 190.10 | 188.00 | 1,019,472 |
| 2026-06-09 | 187.70 | 190.50 | 187.30 | 190.30 | 188.20 | 1,027,356 |
| 2026-06-08 | 191.00 | 191.50 | 186.80 | 187.70 | 185.63 | 1,205,652 |
| 2026-06-05 | 195.20 | 195.20 | 190.90 | 190.90 | 188.79 | 1,394,680 |
| 2026-06-04 | 197.20 | 197.20 | 194.50 | 195.70 | 193.54 | 977,883 |
| 2026-06-03 | 198.00 | 199.40 | 196.30 | 197.40 | 195.22 | 865,990 |
| 2026-06-02 | 200.00 | 200.20 | 195.30 | 198.50 | 196.31 | 1,160,544 |
| 2026-06-01 | 203.40 | 203.60 | 198.70 | 198.90 | 196.70 | 1,176,880 |
| 2026-05-29 | 203.20 | 206.40 | 203.00 | 204.00 | 201.75 | 3,445,025 |
| 2026-05-28 | 204.00 | 205.60 | 201.60 | 202.80 | 200.56 | 884,041 |
| 2026-05-27 | 204.00 | 206.60 | 203.00 | 204.80 | 202.54 | 1,274,088 |
| 2026-05-26 | 201.00 | 204.00 | 199.90 | 202.60 | 200.36 | 1,197,560 |
| 2026-05-22 | 201.00 | 201.40 | 198.60 | 200.60 | 198.39 | 799,872 |
| 2026-05-21 | 202.20 | 203.80 | 201.00 | 202.60 | 198.09 | 902,568 |
| 2026-05-20 | 200.00 | 204.40 | 198.70 | 202.20 | 197.70 | 1,336,233 |
| 2026-05-19 | 200.00 | 201.80 | 199.10 | 201.00 | 196.53 | 928,510 |
| 2026-05-18 | 198.30 | 201.60 | 196.80 | 200.80 | 196.33 | 1,172,849 |
| 2026-05-15 | 193.10 | 199.20 | 193.10 | 197.40 | 193.01 | 1,534,905 |
| 2026-05-13 | 196.30 | 196.40 | 191.40 | 192.50 | 188.21 | 1,611,730 |
| 2026-05-12 | 192.20 | 195.00 | 191.00 | 194.50 | 190.17 | 1,063,271 |
| 2026-05-11 | 194.10 | 194.20 | 192.40 | 192.70 | 188.41 | 896,118 |
| 2026-05-08 | 195.60 | 196.20 | 192.90 | 194.30 | 189.97 | 1,136,265 |
| 2026-05-07 | 202.00 | 202.00 | 195.70 | 197.40 | 193.01 | 1,118,226 |
| 2026-05-06 | 200.20 | 202.40 | 198.40 | 202.20 | 197.70 | 1,111,571 |
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.