Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
199.15
+1.58 (0.80%)
At close: Aug 6, 2026

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026198.00201.40197.80199.15199.150.80%50,561
Aug 5, 2026200.20200.40196.80197.57197.57-1.81%17,180
Aug 4, 2026205.90204.70201.20201.20201.20-2.30%36,810
Aug 3, 2026202.85206.40202.00205.94205.941.65%95,645
Jul 31, 2026203.45203.70201.40202.61202.61-0.87%135,037
Jul 30, 2026202.50205.20202.40204.38204.380.87%20,190
Jul 29, 2026204.40204.60201.40202.62202.62-0.22%38,151
Jul 28, 2026202.00204.20202.40203.07203.071.37%101,217
Jul 27, 2026199.10201.20199.00200.33200.330.95%61,943
Jul 24, 2026197.80201.40197.80198.44198.440.42%70,630
Jul 23, 2026198.45198.80196.80197.61197.61-0.61%137,100
Jul 22, 2026195.90199.80196.00198.82198.821.70%133,385
Jul 21, 2026198.55198.40194.60195.51195.51-1.33%218,755
Jul 20, 2026195.95199.20195.75198.14198.140.27%224,580
Jul 17, 2026195.00198.30196.40197.60197.600.05%106,002
Jul 16, 2026194.15198.30194.85197.51197.511.40%73,102
Jul 15, 2026189.20197.00194.00194.77194.773.91%104,503
Jul 14, 2026187.40189.70184.20187.44187.440.75%86,983
Jul 13, 2026184.75187.70184.40186.05186.051.06%62,126
Jul 10, 2026183.40185.50182.80184.10184.10-0.07%408,272
Jul 9, 2026185.60184.80183.40184.23184.23-0.85%23,052
Jul 8, 2026186.35188.10184.30185.80185.80-1.64%132,592
Jul 7, 2026186.20189.00186.50188.90188.900.87%36,039
Jul 6, 2026188.00189.00185.80187.28187.280.45%159,935
Jul 3, 2026186.35188.40185.40186.43186.43-0.07%94,263
Jul 2, 2026180.90187.40180.70186.57186.573.75%149,443
Jul 1, 2026185.00183.10179.60179.83179.83-1.63%287,174
Jun 30, 2026196.25187.75179.70182.80182.80-2.51%285,527
Jun 29, 2026194.05192.50185.80187.50187.50-3.20%88,817
Jun 26, 2026195.00195.00191.80193.70193.70-0.56%177,888
Jun 25, 2026196.80197.20194.55194.80194.80-1.17%28,619
Jun 24, 2026195.85197.10193.50197.10197.101.02%42,141
Jun 23, 2026195.25195.20192.50195.11195.110.37%449,729
Jun 22, 2026195.35195.20192.60194.40194.40-0.42%87,627
Jun 19, 2026195.40195.85194.10195.22195.221.21%59,887
Jun 18, 2026194.65194.10191.70192.89192.89-0.11%176,791
Jun 17, 2026194.60194.70192.70193.10193.10-1.66%51,368
Jun 16, 2026197.25197.60195.20196.37196.36-0.57%257,404
Jun 15, 2026196.65199.00196.00197.50197.501.48%561,100
Jun 12, 2026190.10195.80189.80194.62194.612.64%108,763
Jun 11, 2026189.85190.40188.80189.61189.61-0.46%169,421
Jun 10, 2026190.40191.70189.80190.49190.480.43%169,848
Jun 9, 2026186.90190.30187.30189.68189.67-0.80%87,522
Jun 8, 2026191.05191.50186.80191.20191.20-1.62%548,825
Jun 5, 2026197.25195.20190.90194.35194.35-0.56%218,601
Jun 4, 2026196.95197.10194.50195.45195.45-1.27%41,234
Jun 3, 2026198.70198.90196.40197.95197.950.23%2,384,799
Jun 2, 2026200.05200.20195.60197.50197.50-1.03%161,525
Jun 1, 2026202.85203.80198.80199.56199.56-2.20%83,982
May 29, 2026202.00206.00203.00204.05204.050.74%572,280