Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	229.00	236.00	228.40	230.60	230.60	0.79%	1,229,520
Feb 17, 2026	227.60	229.00	225.40	228.80	228.80	0.62%	1,109,810
Feb 16, 2026	227.00	228.60	225.00	227.40	227.40	-0.18%	671,799
Feb 13, 2026	228.60	229.00	225.40	227.80	227.80	-0.18%	1,296,670
Feb 12, 2026	230.00	231.20	226.20	228.20	228.20	-0.61%	1,630,360
Feb 11, 2026	225.60	230.60	224.60	229.60	229.60	1.95%	1,783,209
Feb 10, 2026	228.00	228.60	223.80	225.20	225.20	-0.97%	1,220,554
Feb 9, 2026	228.40	230.00	226.40	227.40	227.40	-0.44%	715,659
Feb 6, 2026	227.20	228.40	225.00	228.40	228.40	-	917,102
Feb 5, 2026	227.00	229.20	225.80	228.40	228.40	0.79%	887,585
Feb 4, 2026	226.60	227.00	223.40	226.60	226.60	0.62%	1,446,108
Feb 3, 2026	220.80	225.20	219.60	225.20	225.20	2.09%	1,221,342
Feb 2, 2026	220.80	220.80	217.40	220.60	220.60	-0.36%	737,057
Jan 30, 2026	221.00	221.80	219.60	221.40	221.40	0.18%	1,369,902
Jan 29, 2026	216.80	222.60	215.60	221.00	221.00	1.94%	1,692,400
Jan 28, 2026	215.40	217.40	214.20	216.80	216.80	0.84%	1,088,435
Jan 27, 2026	213.40	217.40	210.40	215.00	215.00	0.94%	1,811,414
Jan 26, 2026	211.00	213.00	209.80	213.00	213.00	0.85%	772,701
Jan 23, 2026	214.00	214.00	209.20	211.20	211.20	-1.77%	1,629,652
Jan 22, 2026	218.00	219.40	214.40	215.00	215.00	0.19%	1,509,777
Jan 21, 2026	217.00	217.00	211.00	214.60	214.60	-2.45%	1,985,004
Jan 20, 2026	218.80	221.80	218.20	220.00	220.00	0.64%	1,131,396
Jan 19, 2026	220.20	221.40	217.80	218.60	218.60	-2.15%	1,439,253
Jan 16, 2026	229.40	230.00	221.40	223.40	223.40	-4.04%	1,759,194
Jan 15, 2026	225.00	232.80	224.40	232.80	232.80	3.19%	1,182,964
Jan 14, 2026	230.00	230.20	222.60	225.60	225.60	-2.08%	1,689,061
Jan 13, 2026	232.60	232.80	229.20	230.40	230.40	-0.78%	871,384
Jan 12, 2026	231.20	232.80	231.00	232.20	232.20	0.43%	845,142
Jan 9, 2026	234.20	234.60	230.80	231.20	231.20	-1.03%	776,565
Jan 8, 2026	233.60	234.20	232.00	233.60	233.60	0.34%	853,235
Jan 7, 2026	234.40	235.20	232.20	232.80	232.80	-0.34%	890,725
Jan 6, 2026	240.60	241.80	232.60	233.60	233.60	-2.67%	1,156,074
Jan 5, 2026	245.00	245.00	240.00	240.00	240.00	-1.72%	764,471
Jan 2, 2026	243.80	245.80	242.00	244.20	244.20	0.41%	623,843
Dec 30, 2025	243.40	243.80	241.40	243.20	243.20	0.16%	377,516
Dec 29, 2025	244.00	244.00	241.80	242.80	242.80	1.08%	546,351
Dec 23, 2025	243.40	245.00	240.20	240.20	240.20	-1.31%	515,437
Dec 22, 2025	242.60	244.00	241.20	243.40	243.40	0.33%	589,105
Dec 19, 2025	239.60	243.60	238.60	242.60	242.60	1.42%	2,164,573
Dec 18, 2025	239.60	240.40	237.80	239.20	239.20	-0.50%	943,315
Dec 17, 2025	239.40	240.40	238.20	240.40	240.40	1.69%	1,453,380
Dec 16, 2025	235.60	238.40	234.40	236.40	236.40	0.08%	668,644
Dec 15, 2025	232.80	236.60	231.60	236.20	236.20	1.20%	688,534
Dec 12, 2025	234.80	235.80	233.00	233.40	233.40	-0.60%	516,607
Dec 11, 2025	235.40	235.80	232.80	234.80	234.80	-0.51%	640,748
Dec 10, 2025	237.00	237.00	234.20	236.00	236.00	-0.17%	590,453
Dec 9, 2025	236.40	237.80	235.20	236.40	236.40	-0.51%	818,609
Dec 8, 2025	236.60	237.60	235.60	237.60	237.60	0.34%	652,919
Dec 5, 2025	235.60	237.40	235.20	236.80	236.80	0.59%	839,205
Dec 4, 2025	234.00	236.80	232.40	235.40	235.40	0.68%	766,884