Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
231.10
+2.62 (1.14%)
At close: Oct 20, 2025

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025227.60229.20225.00228.48228.480.43%220,581
Oct 16, 2025227.40229.40227.00227.50227.500.89%192,599
Oct 15, 2025224.10227.20222.80225.50225.501.39%88,592
Oct 14, 2025220.00223.60221.60222.41222.41-0.84%80,904
Oct 13, 2025222.10224.60221.00224.28224.281.72%55,426
Oct 10, 2025218.00222.60217.80220.48220.481.99%170,948
Oct 9, 2025214.10217.00214.00216.18216.181.44%47,443
Oct 8, 2025214.50215.40212.60213.12213.12-0.56%102,444
Oct 7, 2025213.40214.90211.80214.31214.310.05%110,006
Oct 6, 2025215.10214.80212.60214.20214.200.32%63,924
Oct 3, 2025212.60214.40210.60213.53213.531.16%23,861
Oct 2, 2025215.80215.80210.70211.08211.08-1.40%137,423
Oct 1, 2025211.20215.70211.00214.09214.091.46%76,907
Sep 30, 2025211.80212.20209.60211.00211.00-0.93%227,642
Sep 29, 2025212.70213.20210.80212.99212.990.09%63,173
Sep 26, 2025213.80214.00210.50212.80212.80-1.14%78,934
Sep 25, 2025216.20217.80214.00215.25215.25-0.50%156,575
Sep 24, 2025219.00218.00215.60216.33216.33-0.22%64,461
Sep 23, 2025216.60219.20216.00216.80216.80-0.01%122,357
Sep 22, 2025216.30217.80215.40216.83216.830.68%76,700
Sep 19, 2025216.60218.30215.00215.36215.36-0.59%92,171
Sep 18, 2025218.40218.40214.90216.63216.63-0.62%28,202
Sep 17, 2025217.70219.00217.00217.99217.99-0.60%295,032
Sep 16, 2025218.40220.00217.00219.30219.300.52%94,129
Sep 15, 2025215.80219.20216.40218.17218.170.80%122,990
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