Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.22	20.78	20.22	20.78	20.78	1.07%	500
Feb 19, 2026	20.34	20.56	20.34	20.56	20.43	-	480
Feb 18, 2026	20.06	20.88	20.06	20.56	20.43	2.80%	1,747
Feb 17, 2026	20.00	20.00	20.00	20.00	19.87	0.45%	-
Feb 16, 2026	20.44	20.44	19.91	19.91	19.78	0.35%	155
Feb 13, 2026	19.84	19.84	19.84	19.84	19.71	-3.22%	-
Feb 12, 2026	20.22	20.50	20.22	20.50	20.37	3.43%	300
Feb 11, 2026	19.82	19.82	19.82	19.82	19.69	0.46%	-
Feb 10, 2026	19.83	19.83	19.73	19.73	19.60	-1.94%	75
Feb 9, 2026	19.76	20.12	19.67	20.12	19.99	1.72%	1,327
Feb 6, 2026	19.52	19.78	19.52	19.78	19.65	0.61%	200
Feb 5, 2026	19.61	19.90	19.61	19.66	19.53	0.36%	845
Feb 4, 2026	19.59	19.59	19.59	19.59	19.46	-0.25%	-
Feb 3, 2026	19.12	19.64	19.12	19.64	19.51	4.69%	350
Feb 2, 2026	18.76	18.76	18.76	18.76	18.64	-2.19%	-
Jan 30, 2026	19.08	19.18	19.08	19.18	19.06	0.10%	270
Jan 29, 2026	18.78	19.57	18.78	19.16	19.04	3.51%	337
Jan 28, 2026	18.51	18.51	18.51	18.51	18.39	1.15%	-
Jan 27, 2026	18.43	18.43	18.30	18.30	18.18	0.55%	1,451
Jan 26, 2026	18.12	18.20	18.12	18.20	18.08	-1.19%	100
Jan 23, 2026	18.42	18.42	18.42	18.42	18.30	0.16%	-
Jan 22, 2026	18.39	18.39	18.39	18.39	18.27	0.27%	-
Jan 21, 2026	18.13	18.34	18.13	18.34	18.22	-1.56%	1,000
Jan 20, 2026	18.44	18.84	18.44	18.63	18.51	0.81%	3,001
Jan 19, 2026	18.25	18.68	18.25	18.48	18.36	-2.84%	8,470
Jan 16, 2026	19.48	19.48	19.02	19.02	18.90	-3.70%	1,400
Jan 15, 2026	19.12	19.75	19.12	19.75	19.62	2.76%	810
Jan 14, 2026	19.22	19.22	19.22	19.22	19.10	-2.19%	1,500
Jan 13, 2026	19.58	19.65	19.58	19.65	19.52	-0.51%	1,050
Jan 12, 2026	19.49	19.85	19.49	19.75	19.62	1.65%	42
Jan 9, 2026	19.43	19.43	19.43	19.43	19.30	-1.22%	70
Jan 8, 2026	19.41	19.71	19.40	19.67	19.54	-0.46%	585
Jan 7, 2026	19.67	19.76	19.67	19.76	19.63	0.36%	2,190
Jan 6, 2026	20.24	20.24	19.69	19.69	19.56	-5.25%	120
Jan 5, 2026	21.02	21.02	20.78	20.78	20.65	1.96%	280
Jan 2, 2026	20.38	20.38	20.38	20.38	20.25	-0.49%	-
Dec 30, 2025	20.26	20.64	20.26	20.48	20.35	-1.25%	1,090
Dec 29, 2025	19.87	20.74	19.87	20.74	20.61	2.47%	2,654
Dec 23, 2025	20.28	20.50	20.24	20.24	20.11	-1.27%	1,700
Dec 22, 2025	19.96	20.50	19.96	20.50	20.37	1.08%	440
Dec 19, 2025	19.80	20.38	19.80	20.28	20.15	2.74%	1,809
Dec 18, 2025	19.77	19.77	19.74	19.74	19.61	-0.75%	2,000
Dec 17, 2025	19.86	20.10	19.86	19.89	19.76	1.69%	390
Dec 16, 2025	19.60	19.60	19.56	19.56	19.43	0.51%	3
Dec 15, 2025	19.46	19.46	19.46	19.46	19.33	-1.57%	500
Dec 12, 2025	19.77	19.77	19.77	19.77	19.64	0.10%	-
Dec 11, 2025	19.75	19.75	19.75	19.75	19.62	-0.60%	-
Dec 10, 2025	19.87	19.87	19.87	19.87	19.74	-0.55%	-
Dec 9, 2025	19.97	19.98	19.97	19.98	19.85	-0.10%	125
Dec 8, 2025	20.06	20.06	20.00	20.00	19.87	0.96%	300