Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
197.50
-2.06 (-1.03%)
At close: Jun 2, 2026

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%572,276
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
Apr 15, 2026212.00212.20210.40210.75208.35-0.58%124,506
Apr 14, 2026214.20213.00210.00211.98209.57-0.47%90,223
Apr 13, 2026215.70216.40211.60212.99210.57-1.45%108,171
Apr 10, 2026221.20223.20214.00216.12213.66-2.65%219,111
Apr 9, 2026223.50224.00220.40222.00219.47-1.33%262,027
Apr 8, 2026223.50226.70223.70225.00222.440.18%230,738
Apr 7, 2026224.90226.30219.40224.60222.041.35%190,936
Apr 2, 2026221.60221.60221.60221.60219.08-1.16%-
Apr 1, 2026220.80225.20221.80224.20221.651.63%651,603
Mar 31, 2026219.30222.30219.20220.60218.092.22%175,495
Mar 30, 2026214.30217.90214.00215.80213.341.36%65,700
Mar 27, 2026216.50215.00212.60212.90210.47-0.93%119,324
Mar 26, 2026215.10217.00214.37214.89212.440.13%33,293
Mar 25, 2026214.90215.40213.40214.61212.161.04%84,801
Mar 24, 2026211.10212.40210.80212.40209.981.19%159,909
Mar 23, 2026215.30212.80206.00209.91207.52-1.49%118,502
Mar 20, 2026215.80218.60212.00213.08210.65-1.92%369,686
Mar 19, 2026223.20220.20214.20217.26214.78-3.24%120,854