Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.20 | 227.60 | 223.40 | 224.80 | 216.89 | 720,022 |
| 2025-11-05 | 227.00 | 228.80 | 224.80 | 225.80 | 217.86 | 1,065,965 |
| 2025-11-04 | 220.40 | 223.40 | 218.60 | 221.40 | 213.61 | 757,089 |
| 2025-11-03 | 222.00 | 222.60 | 220.20 | 221.20 | 213.42 | 653,602 |
| 2025-10-31 | 224.80 | 224.80 | 222.40 | 222.60 | 214.77 | 536,364 |
| 2025-10-30 | 223.60 | 225.40 | 222.00 | 223.60 | 215.74 | 673,509 |
| 2025-10-29 | 229.00 | 229.20 | 226.60 | 227.80 | 219.79 | 599,724 |
| 2025-10-28 | 229.20 | 229.40 | 225.60 | 227.60 | 219.60 | 563,030 |
| 2025-10-27 | 230.00 | 230.40 | 228.60 | 229.20 | 221.14 | 383,048 |
| 2025-10-24 | 230.40 | 230.80 | 228.20 | 230.00 | 221.91 | 434,263 |
| 2025-10-23 | 229.60 | 230.60 | 227.60 | 230.60 | 222.49 | 565,967 |
← NewerPage 5 of 5 · 251 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.