Mowi ASA (LON:0OAW)
London · Delayed Price · Currency is GBP · Price in NOK 193.80
+0.33 (0.17%)
At close: May 13, 2026
LON:0OAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 192.85 | 195.05 | 192.20 | 193.47 | 193.47 | 0.22% | 214,818 |
| May 11, 2026 | 200.00 | 194.10 | 192.60 | 193.05 | 193.05 | -0.85% | 142,588 |
| May 8, 2026 | 200.00 | 195.60 | 193.40 | 194.71 | 194.71 | -0.76% | 205,070 |
| May 7, 2026 | 201.90 | 202.20 | 195.90 | 196.20 | 196.20 | -2.56% | 982,871 |
| May 6, 2026 | 200.30 | 202.20 | 198.50 | 201.36 | 201.36 | -0.40% | 152,666 |
| May 5, 2026 | 204.60 | 204.80 | 198.80 | 202.18 | 202.18 | -1.76% | 460,150 |
| May 4, 2026 | 206.20 | 206.80 | 204.40 | 205.80 | 205.80 | 0.86% | 81,709 |
| Apr 30, 2026 | 201.80 | 205.80 | 201.60 | 204.05 | 204.05 | 0.22% | 986,075 |
| Apr 29, 2026 | 205.80 | 205.10 | 203.00 | 203.60 | 203.60 | -1.07% | 75,926 |
| Apr 28, 2026 | 202.40 | 206.40 | 201.80 | 205.80 | 205.80 | 2.08% | 653,322 |
| Apr 27, 2026 | 202.75 | 205.20 | 201.00 | 201.60 | 201.60 | -0.88% | 166,569 |
| Apr 24, 2026 | 205.10 | 203.80 | 200.20 | 203.40 | 203.40 | 0.39% | 131,349 |
| Apr 23, 2026 | 203.95 | 203.80 | 202.30 | 202.60 | 202.60 | -1.00% | 246,429 |
| Apr 22, 2026 | 206.30 | 206.80 | 203.00 | 204.65 | 204.65 | -1.86% | 295,577 |
| Apr 21, 2026 | 211.30 | 211.40 | 206.40 | 208.53 | 208.53 | -1.17% | 212,354 |
| Apr 20, 2026 | 210.60 | 212.20 | 210.00 | 211.00 | 211.00 | -0.19% | 637,255 |
| Apr 17, 2026 | 211.40 | 213.20 | 210.00 | 211.40 | 211.40 | -0.51% | 75,051 |
| Apr 16, 2026 | 211.90 | 214.40 | 211.00 | 212.49 | 212.49 | 0.82% | 97,642 |
| Apr 15, 2026 | 212.00 | 212.20 | 210.40 | 210.75 | 210.75 | -0.58% | 124,506 |
| Apr 14, 2026 | 214.20 | 213.00 | 210.00 | 211.98 | 211.98 | -0.47% | 90,223 |
| Apr 13, 2026 | 215.70 | 216.40 | 211.60 | 212.99 | 212.99 | -1.45% | 108,171 |
| Apr 10, 2026 | 221.20 | 223.20 | 214.00 | 216.12 | 216.12 | -2.65% | 219,111 |
| Apr 9, 2026 | 223.50 | 224.00 | 220.40 | 222.00 | 222.00 | -1.33% | 262,027 |
| Apr 8, 2026 | 223.50 | 226.70 | 223.70 | 225.00 | 225.00 | 0.18% | 230,738 |
| Apr 7, 2026 | 224.90 | 226.30 | 219.40 | 224.60 | 224.60 | 1.35% | 190,936 |
| Apr 2, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -1.16% | - |
| Apr 1, 2026 | 220.80 | 225.20 | 221.80 | 224.20 | 224.20 | 1.63% | 651,603 |
| Mar 31, 2026 | 219.30 | 222.30 | 219.20 | 220.60 | 220.60 | 2.22% | 175,495 |
| Mar 30, 2026 | 214.30 | 217.90 | 214.00 | 215.80 | 215.80 | 1.36% | 65,700 |
| Mar 27, 2026 | 216.50 | 215.00 | 212.60 | 212.90 | 212.90 | -0.93% | 119,324 |
| Mar 26, 2026 | 215.10 | 217.00 | 214.37 | 214.89 | 214.89 | 0.13% | 33,293 |
| Mar 25, 2026 | 214.90 | 215.40 | 213.40 | 214.61 | 214.61 | 1.04% | 84,801 |
| Mar 24, 2026 | 211.10 | 212.40 | 210.80 | 212.40 | 212.40 | 1.19% | 159,909 |
| Mar 23, 2026 | 215.30 | 212.80 | 206.00 | 209.91 | 209.91 | -1.49% | 118,502 |
| 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 |