Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	19.70	19.73	19.63	19.63	19.50	0.67%	242
Oct 23, 2025	19.50	19.50	19.50	19.50	19.37	0.52%	-
Oct 22, 2025	19.61	19.86	19.40	19.40	19.27	-0.97%	1,676
Oct 21, 2025	19.55	19.59	19.55	19.59	19.46	-0.31%	500
Oct 20, 2025	19.34	19.65	19.34	19.65	19.52	3.31%	350
Oct 17, 2025	19.10	19.10	19.02	19.02	18.89	-2.81%	1,500
Oct 16, 2025	19.11	19.57	19.11	19.57	19.44	1.08%	365
Oct 15, 2025	18.85	19.36	18.85	19.36	19.23	2.98%	3,050
Oct 14, 2025	18.80	18.80	18.80	18.80	18.67	-1.05%	-
Oct 13, 2025	18.66	19.02	18.66	19.00	18.87	0.16%	500
Oct 10, 2025	18.36	19.02	18.36	18.97	18.84	1.77%	1,847
Oct 9, 2025	18.20	18.66	18.20	18.64	18.51	2.31%	400
Oct 8, 2025	18.22	18.22	18.22	18.22	18.10	0.22%	-
Oct 7, 2025	18.18	18.18	18.18	18.18	18.06	-1.03%	-
Oct 6, 2025	18.57	18.57	18.27	18.37	18.25	0.27%	951
Oct 3, 2025	17.84	18.33	17.84	18.32	18.20	1.22%	1,002
Oct 2, 2025	18.34	18.36	18.10	18.10	17.98	-1.25%	82
Oct 1, 2025	17.80	18.39	17.80	18.33	18.21	1.44%	869
Sep 30, 2025	17.98	18.07	17.98	18.07	17.95	-0.44%	1,000
Sep 29, 2025	18.41	18.41	18.05	18.15	18.03	-0.77%	608
Sep 26, 2025	18.18	18.29	18.02	18.29	18.17	-1.03%	548
Sep 25, 2025	18.39	18.48	18.12	18.48	18.36	-1.02%	801
Sep 24, 2025	18.40	18.67	18.40	18.67	18.54	0.43%	330
Sep 23, 2025	18.25	18.59	18.25	18.59	18.46	-	800