Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
218.17
+1.73 (0.80%)
At close: Sep 15, 2025

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025216.20217.20215.50216.44216.440.30%152,574
Sep 11, 2025213.10215.80212.60215.80215.801.98%206,560
Sep 10, 2025206.70213.60206.40211.61211.612.92%176,600
Sep 9, 2025206.80207.00204.78205.60205.60-0.67%141,582
Sep 8, 2025206.90207.80205.40206.99206.990.33%44,436
Sep 5, 2025206.30206.80204.90206.31206.310.35%67,956
Sep 4, 2025204.15207.80204.60205.60205.601.05%21,489
Sep 3, 2025202.30204.00202.00203.46203.460.40%46,283
Sep 2, 2025205.70207.90201.70202.64202.64-1.82%359,171
Sep 1, 2025207.10207.80206.00206.40206.40-0.19%630,800
Aug 29, 2025206.80208.20203.80206.79206.791.08%247,471
Aug 28, 2025202.60205.60204.00204.59203.140.19%563,793
Aug 27, 2025204.90205.40204.00204.20202.75-0.27%672,696
Aug 26, 2025210.00206.80203.60204.76203.31-0.99%694,829
Aug 25, 2025207.40207.40205.60206.80205.330.53%101,558
Aug 22, 2025208.00209.00205.60205.70204.24-0.79%36,509
Aug 21, 2025204.15209.40203.80207.34205.871.51%92,583
Aug 20, 2025210.60210.60199.20204.25202.81-0.27%387,283
Aug 19, 2025203.95205.40201.40204.80203.350.99%54,148
Aug 18, 2025202.50204.00201.20202.80201.360.60%18,197
Aug 15, 2025201.50202.90201.40201.60200.17-0.49%33,960
Aug 14, 2025203.55203.20200.60202.60201.161.29%25,555
Aug 13, 2025203.95204.80199.50200.03198.61-1.60%51,977
Aug 12, 2025204.40205.20202.90203.28201.841.18%81,901
Aug 11, 2025203.25204.30200.40200.90199.48-1.03%219,380
Aug 8, 2025200.10203.60200.60203.00201.561.65%107,550
Aug 7, 2025194.65199.80195.95199.70198.282.11%26,212
Aug 6, 2025195.50197.70194.20195.58194.190.77%128,901
Aug 5, 2025193.65195.01192.70194.07192.700.53%111,773
Aug 4, 2025192.00195.20192.20193.04191.670.96%39,026
Aug 1, 2025192.35192.60191.00191.20189.85-1.11%41,296
Jul 31, 2025191.10193.80191.20193.35191.980.56%22,117
Jul 30, 2025194.05195.10191.50192.28190.91-0.22%476,859
Jul 29, 2025196.70195.40191.45192.70191.34-2.51%279,123
Jul 28, 2025198.30199.40196.60197.66196.26-0.09%110,918
Jul 25, 2025200.10200.20196.75197.83196.43-1.37%106,014
Jul 24, 2025197.40201.40197.00200.57199.152.14%101,600
Jul 23, 2025196.55196.90195.40196.37194.980.43%39,035
Jul 22, 2025194.20196.10194.10195.53194.140.27%34,366
Jul 21, 2025193.20195.00192.90195.00193.620.98%20,702
Jul 18, 2025197.55197.70192.65193.11191.75-2.23%40,814
Jul 17, 2025197.25198.70196.20197.51196.110.30%89,429
Jul 16, 2025199.70199.25195.50196.92195.52-2.67%200,135
Jul 15, 2025202.40204.10199.85202.32200.895.11%138,402
Jul 14, 2025189.35193.10189.10192.49191.131.29%114,804
Jul 11, 2025187.35191.10188.30190.04188.690.64%336,011
Jul 10, 2025189.15190.60188.10188.83187.49-1.93%304,906
Jul 9, 2025192.20192.70191.50192.54191.170.84%144,016
Jul 8, 2025189.75191.80189.10190.94189.58-0.50%457,121
Jul 7, 2025194.30194.40190.70191.90190.54-1.36%56,126