Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	19.59	19.90	19.53	19.90	19.90	1.58%	1,676
Oct 22, 2025	19.35	19.85	19.35	19.59	19.59	0.20%	3,292
Oct 21, 2025	19.78	19.80	19.48	19.55	19.55	-1.16%	893
Oct 20, 2025	19.47	19.78	19.45	19.78	19.78	1.70%	2,086
Oct 17, 2025	19.09	19.54	18.95	19.45	19.45	0.99%	3,125
Oct 16, 2025	19.21	19.50	19.21	19.26	19.26	0.16%	6,238
Oct 15, 2025	18.84	19.36	18.84	19.23	19.23	1.80%	3,167
Oct 14, 2025	18.84	19.05	18.70	18.89	18.89	-0.47%	236
Oct 13, 2025	18.71	19.20	18.71	18.98	18.98	1.50%	1,082
Oct 10, 2025	18.35	19.00	18.35	18.70	18.70	0.81%	4,268
Oct 9, 2025	18.27	18.66	18.27	18.55	18.55	1.03%	1,700
Oct 8, 2025	18.45	18.55	18.32	18.36	18.36	-0.22%	1,077
Oct 7, 2025	18.29	18.51	18.29	18.40	18.40	0.99%	1,829
Oct 6, 2025	18.34	18.49	18.22	18.22	18.22	-1.09%	1,784
Oct 3, 2025	18.00	18.43	18.00	18.42	18.42	2.33%	1,417
Oct 2, 2025	18.41	18.43	17.93	18.00	18.00	-2.49%	2,410
Oct 1, 2025	17.85	18.60	17.85	18.46	18.46	2.33%	869
Sep 30, 2025	18.03	18.09	17.90	18.04	18.04	-0.39%	1,000
Sep 29, 2025	18.20	18.26	18.05	18.11	18.11	-0.44%	1,495
Sep 26, 2025	18.14	18.29	17.94	18.19	18.19	-0.05%	2,014
Sep 25, 2025	18.42	18.58	18.12	18.20	18.20	-1.36%	2,132
Sep 24, 2025	18.48	18.61	18.45	18.45	18.45	-0.75%	2,950
Sep 23, 2025	18.50	18.80	18.50	18.59	18.59	0.49%	800
Sep 22, 2025	18.29	18.60	18.29	18.50	18.50	0.65%	936
Sep 19, 2025	18.49	18.72	18.30	18.38	18.38	-0.92%	669
Sep 18, 2025	18.67	18.77	18.55	18.55	18.55	-0.54%	1,901
Sep 17, 2025	18.82	18.85	18.65	18.65	18.65	-0.16%	2,230
Sep 16, 2025	18.85	18.97	18.64	18.68	18.68	-0.64%	1,469
Sep 15, 2025	18.60	18.97	18.60	18.80	18.80	0.75%	3,772
Sep 12, 2025	18.38	18.70	18.38	18.66	18.66	0.32%	1,757
Sep 11, 2025	18.18	18.69	18.18	18.60	18.60	1.58%	5,453
Sep 10, 2025	17.59	18.34	17.59	18.31	18.31	3.39%	2,969
Sep 9, 2025	17.46	17.71	17.43	17.71	17.71	1.08%	3,779
Sep 8, 2025	17.54	17.74	17.51	17.52	17.52	0.11%	1,906
Sep 5, 2025	17.46	17.60	17.44	17.50	17.50	0.46%	661
Sep 4, 2025	17.30	17.67	17.30	17.42	17.42	0.58%	1,770
Sep 3, 2025	17.23	17.48	17.23	17.32	17.32	0.17%	414
Sep 2, 2025	17.50	17.80	17.20	17.29	17.29	-1.48%	2,380
Sep 1, 2025	17.42	17.75	17.42	17.55	17.55	-0.17%	1,881
Aug 29, 2025	17.18	17.71	17.18	17.58	17.58	1.56%	669
Aug 28, 2025	17.25	17.45	17.25	17.31	17.19	0.06%	194
Aug 27, 2025	17.33	17.41	17.22	17.30	17.18	-1.03%	193
Aug 26, 2025	17.31	17.60	17.22	17.48	17.36	-0.34%	1,688
Aug 25, 2025	17.42	17.60	17.42	17.54	17.42	0.52%	826
Aug 22, 2025	17.40	17.60	17.37	17.45	17.33	-0.63%	3,046
Aug 21, 2025	16.99	17.61	16.99	17.56	17.43	2.87%	2,176
Aug 20, 2025	17.05	17.51	16.69	17.07	16.95	0.12%	8,619
Aug 19, 2025	16.88	17.25	16.88	17.05	16.93	0.83%	1,119
Aug 18, 2025	16.95	17.11	16.87	16.91	16.79	-0.76%	628
Aug 15, 2025	16.80	17.05	16.80	17.04	16.92	1.43%	288