Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 200.20 | 202.40 | 198.40 | 202.20 | 197.70 | 1,111,571 |
| 2026-05-05 | 204.80 | 204.80 | 198.70 | 199.20 | 194.77 | 1,189,477 |
| 2026-05-04 | 206.20 | 207.20 | 204.00 | 205.00 | 200.44 | 771,656 |
| 2026-04-30 | 203.00 | 206.00 | 201.20 | 205.40 | 200.83 | 894,168 |
| 2026-04-29 | 204.40 | 205.40 | 203.00 | 203.00 | 198.48 | 841,588 |
| 2026-04-28 | 202.00 | 206.40 | 202.00 | 204.80 | 200.24 | 1,165,149 |
| 2026-04-27 | 203.60 | 205.60 | 200.80 | 201.60 | 197.11 | 997,326 |
| 2026-04-24 | 203.80 | 204.40 | 199.80 | 203.80 | 199.26 | 1,031,889 |
← NewerPage 3 of 3 · 128 trading days
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.