Mowi ASA (LON:0OAW)
London · Delayed Price · Currency is GBP · Price in NOK 213.08
-4.18 (-1.92%)
At close: Mar 20, 2026
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 215.80 | 218.60 | 212.00 | 213.08 | 213.08 | -1.92% | 369,686 |
| Mar 19, 2026 | 223.20 | 220.20 | 214.20 | 217.26 | 217.26 | -3.24% | 120,854 |
| Mar 18, 2026 | 224.90 | 225.80 | 223.20 | 224.54 | 224.54 | -0.20% | 368,488 |
| Mar 17, 2026 | 226.30 | 226.00 | 222.80 | 224.99 | 224.99 | -0.27% | 399,297 |
| Mar 16, 2026 | 224.10 | 227.00 | 221.40 | 225.60 | 225.60 | 1.38% | 138,906 |
| Mar 13, 2026 | 223.10 | 223.20 | 221.00 | 222.53 | 222.53 | 0.42% | 35,020 |
| Mar 12, 2026 | 222.80 | 223.30 | 219.60 | 221.60 | 221.60 | 1.19% | 88,703 |
| Mar 11, 2026 | 216.90 | 220.80 | 216.80 | 219.00 | 219.00 | 0.21% | 105,875 |
| Mar 10, 2026 | 218.60 | 220.00 | 217.20 | 218.54 | 218.54 | 0.90% | 47,036 |
| Mar 9, 2026 | 218.80 | 219.00 | 215.40 | 216.60 | 216.60 | -2.73% | 123,256 |
| Mar 6, 2026 | 222.70 | 224.60 | 221.20 | 222.68 | 222.68 | -0.86% | 45,635 |
| Mar 5, 2026 | 220.40 | 225.60 | 220.60 | 224.60 | 224.60 | 3.93% | 1,415,282 |
| Mar 4, 2026 | 216.20 | 222.40 | 216.10 | 216.10 | 216.10 | -0.51% | 229,825 |
| Mar 3, 2026 | 217.20 | 219.70 | 216.40 | 217.22 | 217.22 | -0.71% | 84,352 |
| Mar 2, 2026 | 222.20 | 222.00 | 218.00 | 218.76 | 218.76 | -2.75% | 127,746 |
| Feb 27, 2026 | 225.60 | 225.70 | 224.18 | 224.94 | 224.94 | 0.14% | 98,869 |
| Feb 26, 2026 | 226.00 | 227.20 | 224.00 | 224.64 | 224.63 | -0.69% | 150,456 |
| Feb 25, 2026 | 230.80 | 230.60 | 224.60 | 226.20 | 226.20 | -1.37% | 392,236 |
| Feb 24, 2026 | 224.80 | 231.40 | 224.00 | 229.34 | 229.34 | 2.66% | 121,549 |
| Feb 23, 2026 | 229.20 | 230.20 | 222.80 | 223.40 | 223.40 | -1.83% | 816,590 |
| Feb 20, 2026 | 227.60 | 232.60 | 226.60 | 227.56 | 227.56 | -0.92% | 69,151 |
| Feb 19, 2026 | 232.10 | 230.90 | 228.10 | 229.67 | 228.17 | -1.15% | 88,764 |
| Feb 18, 2026 | 228.80 | 236.00 | 229.00 | 232.34 | 230.82 | 1.99% | 91,530 |
| Feb 17, 2026 | 227.30 | 228.90 | 225.40 | 227.80 | 226.31 | 0.15% | 71,571 |
| Feb 16, 2026 | 226.50 | 228.50 | 225.20 | 227.45 | 225.97 | 0.07% | 650,642 |
| Feb 13, 2026 | 229.10 | 228.60 | 225.40 | 227.29 | 225.81 | -0.40% | 426,850 |
| Feb 12, 2026 | 228.00 | 231.00 | 226.20 | 228.21 | 226.72 | -0.60% | 252,818 |
| Feb 11, 2026 | 226.30 | 230.60 | 224.80 | 229.60 | 228.10 | 0.88% | 588,733 |
| Feb 10, 2026 | 227.60 | 227.80 | 224.00 | 227.60 | 226.11 | 0.22% | 169,425 |
| Feb 9, 2026 | 228.10 | 229.40 | 226.50 | 227.10 | 225.62 | 0.15% | 300,665 |
| Feb 6, 2026 | 225.10 | 228.40 | 224.90 | 226.77 | 225.29 | -0.32% | 90,846 |
| Feb 5, 2026 | 226.50 | 229.30 | 225.40 | 227.50 | 226.01 | 1.17% | 215,801 |
| Feb 4, 2026 | 226.30 | 227.00 | 223.70 | 224.86 | 223.39 | 0.46% | 1,231,275 |
| Feb 3, 2026 | 220.30 | 225.20 | 220.80 | 223.84 | 222.38 | 2.00% | 215,569 |
| Feb 2, 2026 | 220.30 | 220.70 | 217.70 | 219.44 | 218.01 | -0.63% | 103,565 |
| Jan 30, 2026 | 220.00 | 221.80 | 219.60 | 220.83 | 219.39 | -0.28% | 97,077 |
| Jan 29, 2026 | 215.80 | 222.60 | 217.00 | 221.45 | 220.00 | 2.61% | 291,464 |
| Jan 28, 2026 | 215.50 | 217.20 | 214.40 | 215.81 | 214.40 | 0.33% | 102,172 |
| Jan 27, 2026 | 213.80 | 217.40 | 210.40 | 215.09 | 213.69 | 1.65% | 194,015 |
| Jan 26, 2026 | 211.40 | 213.20 | 209.80 | 211.60 | 210.22 | 0.27% | 57,406 |
| Jan 23, 2026 | 213.30 | 213.10 | 209.50 | 211.04 | 209.66 | -2.28% | 133,687 |
| Jan 22, 2026 | 217.40 | 218.40 | 214.40 | 215.97 | 214.56 | 1.62% | 251,485 |
| Jan 21, 2026 | 216.60 | 217.00 | 211.20 | 212.52 | 211.14 | -3.83% | 1,026,686 |
| Jan 20, 2026 | 219.20 | 221.80 | 218.40 | 220.98 | 219.53 | 0.96% | 65,259 |
| Jan 19, 2026 | 219.60 | 221.20 | 218.00 | 218.87 | 217.44 | -1.84% | 226,956 |
| Jan 16, 2026 | 228.90 | 229.60 | 221.80 | 222.97 | 221.51 | -2.94% | 148,886 |
| Jan 15, 2026 | 223.70 | 232.20 | 224.40 | 229.73 | 228.24 | 2.74% | 56,335 |
| Jan 14, 2026 | 232.00 | 230.00 | 222.60 | 223.60 | 222.14 | -2.99% | 44,261 |
| Jan 13, 2026 | 232.60 | 232.60 | 229.50 | 230.48 | 228.98 | -0.72% | 403,663 |
| Jan 12, 2026 | 231.60 | 232.50 | 231.00 | 232.17 | 230.65 | 0.23% | 93,266 |