Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.43	19.43	19.43	19.43	19.43	-1.22%	70
Jan 8, 2026	19.41	19.71	19.40	19.67	19.67	-0.46%	585
Jan 7, 2026	19.67	19.76	19.67	19.76	19.76	0.36%	2,190
Jan 6, 2026	20.24	20.24	19.69	19.69	19.69	-5.25%	120
Jan 5, 2026	21.02	21.02	20.78	20.78	20.78	1.96%	280
Jan 2, 2026	20.38	20.38	20.38	20.38	20.38	-0.49%	-
Dec 30, 2025	20.26	20.64	20.26	20.48	20.48	-1.25%	1,090
Dec 29, 2025	19.87	20.74	19.87	20.74	20.74	2.47%	2,654
Dec 23, 2025	20.28	20.50	20.24	20.24	20.24	-1.27%	1,700
Dec 22, 2025	19.96	20.50	19.96	20.50	20.50	1.08%	440
Dec 19, 2025	19.80	20.38	19.80	20.28	20.28	2.74%	1,809
Dec 18, 2025	19.77	19.77	19.74	19.74	19.74	-0.75%	2,000
Dec 17, 2025	19.86	20.10	19.86	19.89	19.89	1.69%	390
Dec 16, 2025	19.60	19.60	19.56	19.56	19.56	0.51%	3
Dec 15, 2025	19.46	19.46	19.46	19.46	19.46	-1.57%	500
Dec 12, 2025	19.77	19.77	19.77	19.77	19.77	0.10%	-
Dec 11, 2025	19.75	19.75	19.75	19.75	19.75	-0.60%	-
Dec 10, 2025	19.87	19.87	19.87	19.87	19.87	-0.55%	-
Dec 9, 2025	19.97	19.98	19.97	19.98	19.98	-0.10%	125
Dec 8, 2025	20.06	20.06	20.00	20.00	20.00	0.96%	300
Dec 5, 2025	19.81	19.81	19.81	19.81	19.81	-0.95%	-
Dec 4, 2025	19.80	20.00	19.80	20.00	20.00	1.37%	3,369
Dec 3, 2025	19.48	19.73	19.48	19.73	19.73	1.39%	65
Dec 2, 2025	19.35	19.46	19.35	19.46	19.46	1.25%	960
Dec 1, 2025	19.44	19.44	19.20	19.22	19.22	-1.18%	310
Nov 28, 2025	19.01	19.47	19.01	19.45	19.45	1.41%	340
Nov 27, 2025	18.78	19.19	18.78	19.18	19.18	4.01%	261
Nov 26, 2025	18.44	18.44	18.44	18.44	18.44	-0.91%	-
Nov 25, 2025	18.46	18.61	18.46	18.61	18.61	0.59%	27
Nov 24, 2025	18.37	18.50	18.37	18.50	18.50	0.54%	25
Nov 21, 2025	18.40	18.40	18.40	18.40	18.40	-0.92%	-
Nov 20, 2025	18.53	18.63	18.53	18.57	18.57	1.20%	706
Nov 19, 2025	18.35	18.35	18.35	18.35	18.35	-0.16%	-
Nov 18, 2025	18.60	18.60	18.38	18.38	18.38	-2.34%	520
Nov 17, 2025	18.68	18.82	18.68	18.82	18.82	0.43%	2,130
Nov 14, 2025	18.72	18.86	18.72	18.74	18.74	-1.68%	1,050
Nov 13, 2025	19.08	19.13	19.06	19.06	18.93	-0.10%	852
Nov 12, 2025	19.04	19.08	19.04	19.08	18.95	0.37%	1,270
Nov 11, 2025	19.01	19.01	19.01	19.01	18.88	-0.21%	200
Nov 10, 2025	18.99	19.05	18.97	19.05	18.92	0.58%	244
Nov 7, 2025	18.67	18.94	18.26	18.94	18.81	0.21%	1,237
Nov 6, 2025	19.04	19.04	18.90	18.90	18.77	-0.89%	225
Nov 5, 2025	18.70	19.07	18.70	19.07	18.94	1.54%	19
Nov 4, 2025	18.80	18.80	18.45	18.78	18.65	-0.74%	1,531
Nov 3, 2025	18.82	19.00	18.82	18.92	18.79	-1.30%	2,250
Oct 31, 2025	19.02	19.17	19.02	19.17	19.04	-1.24%	100
Oct 30, 2025	19.39	19.50	19.21	19.41	19.28	-	851
Oct 29, 2025	19.41	19.41	19.41	19.41	19.28	-0.92%	-
Oct 28, 2025	19.50	19.59	19.29	19.59	19.46	-0.61%	287
Oct 27, 2025	19.99	19.99	19.71	19.71	19.58	0.41%	261