Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.08	19.18	19.08	19.18	19.18	0.10%	270
Jan 29, 2026	18.78	19.57	18.78	19.16	19.16	3.51%	337
Jan 28, 2026	18.51	18.51	18.51	18.51	18.51	1.15%	-
Jan 27, 2026	18.43	18.43	18.30	18.30	18.30	0.55%	1,451
Jan 26, 2026	18.12	18.20	18.12	18.20	18.20	-1.19%	100
Jan 23, 2026	18.42	18.42	18.42	18.42	18.42	0.16%	-
Jan 22, 2026	18.39	18.39	18.39	18.39	18.39	0.27%	-
Jan 21, 2026	18.13	18.34	18.13	18.34	18.34	-1.56%	1,000
Jan 20, 2026	18.44	18.84	18.44	18.63	18.63	0.81%	3,001
Jan 19, 2026	18.25	18.68	18.25	18.48	18.48	-2.84%	8,470
Jan 16, 2026	19.48	19.48	19.02	19.02	19.02	-3.70%	1,400
Jan 15, 2026	19.12	19.75	19.12	19.75	19.75	2.76%	810
Jan 14, 2026	19.22	19.22	19.22	19.22	19.22	-2.19%	1,500
Jan 13, 2026	19.58	19.65	19.58	19.65	19.65	-0.51%	1,050
Jan 12, 2026	19.49	19.85	19.49	19.75	19.75	1.65%	42
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