Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 221.00
+4.20 (1.94%)
Jan 29, 2026, 4:25 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 216.80 | 222.60 | 215.60 | 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 |
| Dec 3, 2025 | 230.00 | 233.80 | 228.40 | 233.80 | 233.80 | 2.10% | 747,307 |
| Dec 2, 2025 | 228.60 | 230.40 | 227.60 | 229.00 | 229.00 | 0.70% | 787,724 |
| Dec 1, 2025 | 229.60 | 229.80 | 225.60 | 227.40 | 227.40 | -0.96% | 1,067,641 |
| Nov 28, 2025 | 228.40 | 231.00 | 228.40 | 229.60 | 229.60 | 2.14% | 1,139,114 |
| Nov 27, 2025 | 223.40 | 226.00 | 222.80 | 224.80 | 224.80 | 0.63% | 394,423 |
| Nov 26, 2025 | 221.40 | 223.40 | 220.00 | 223.40 | 223.40 | 1.55% | 939,584 |
| Nov 25, 2025 | 218.60 | 220.80 | 218.00 | 220.00 | 220.00 | 0.46% | 813,364 |
| Nov 24, 2025 | 219.80 | 220.00 | 217.20 | 219.00 | 219.00 | 0.27% | 2,542,680 |
| Nov 21, 2025 | 217.80 | 219.20 | 216.80 | 218.40 | 218.40 | - | 607,248 |
| Nov 20, 2025 | 219.60 | 219.80 | 217.20 | 218.40 | 218.40 | -0.55% | 372,733 |
| Nov 19, 2025 | 218.00 | 220.80 | 218.00 | 219.60 | 219.60 | 1.10% | 547,445 |
| Nov 18, 2025 | 219.00 | 219.80 | 216.60 | 217.20 | 217.20 | -1.27% | 729,109 |
| Nov 17, 2025 | 221.20 | 221.60 | 219.80 | 220.00 | 220.00 | -0.63% | 403,354 |
| Nov 14, 2025 | 221.20 | 222.60 | 219.40 | 221.40 | 221.40 | -0.98% | 496,236 |