Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
193.70
-1.10 (-0.56%)
At close: Jun 26, 2026

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2026205.50205.60201.60202.55202.55-0.68%195,418
May 27, 2026203.10205.80203.00203.94203.940.66%4,788,136
May 26, 2026200.80203.80200.80202.60202.601.15%127,399
May 22, 2026200.70201.10198.70200.30200.300.20%66,498
May 21, 2026201.90203.60201.50202.20199.900.40%74,470
May 20, 2026200.20204.40199.30201.40199.110.84%38,679
May 19, 2026199.80201.60199.72199.72197.45-0.24%76,658
May 18, 2026198.10201.60197.30200.20197.921.26%76,787
May 15, 2026193.50198.60193.40197.70195.452.01%131,422
May 14, 2026193.80193.80193.80193.80191.590.83%-
May 13, 2026195.85196.70191.70192.20190.01-0.66%599,014
May 12, 2026192.85195.05192.20193.47191.270.22%214,818
May 11, 2026200.00194.10192.60193.05190.85-0.85%142,588
May 8, 2026200.00195.60193.40194.71192.49-0.76%205,070
May 7, 2026201.90202.20195.90196.20193.96-2.56%982,871
May 6, 2026200.30202.20198.50201.36199.07-0.40%152,666
May 5, 2026204.60204.80198.80202.18199.87-1.76%460,150
May 4, 2026206.20206.80204.40205.80203.460.86%81,709
Apr 30, 2026201.80205.80201.60204.05201.730.22%986,075
Apr 29, 2026205.80205.10203.00203.60201.28-1.07%75,926
Apr 28, 2026202.40206.40201.80205.80203.462.08%653,322
Apr 27, 2026202.75205.20201.00201.60199.30-0.88%166,569
Apr 24, 2026205.10203.80200.20203.40201.080.39%131,349
Apr 23, 2026203.95203.80202.30202.60200.29-1.00%246,429
Apr 22, 2026206.30206.80203.00204.65202.32-1.86%295,577
Apr 21, 2026211.30211.40206.40208.53206.16-1.17%212,354
Apr 20, 2026210.60212.20210.00211.00208.60-0.19%637,255
Apr 17, 2026211.40213.20210.00211.40208.99-0.51%75,051
Apr 16, 2026211.90214.40211.00212.49210.070.82%97,642