Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 229.40
-1.80 (-0.78%)
Oct 21, 2025, 1:30 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 229.00 | 231.40 | 228.40 | 231.20 | 231.20 | 0.96% | 662,173 |
| Oct 17, 2025 | 226.60 | 229.20 | 224.80 | 229.00 | 229.00 | 0.26% | 602,432 |
| Oct 16, 2025 | 227.80 | 229.60 | 226.60 | 228.40 | 228.40 | 0.53% | 807,490 |
| Oct 15, 2025 | 224.00 | 227.40 | 222.40 | 227.20 | 227.20 | 1.79% | 1,001,864 |
| Oct 14, 2025 | 223.00 | 223.80 | 221.60 | 223.20 | 223.20 | - | 525,122 |
| Oct 13, 2025 | 221.80 | 225.00 | 220.00 | 223.20 | 223.20 | 1.00% | 807,251 |
| Oct 10, 2025 | 217.60 | 222.40 | 217.60 | 221.00 | 221.00 | 2.31% | 1,105,729 |
| Oct 9, 2025 | 214.00 | 217.40 | 214.00 | 216.00 | 216.00 | 1.12% | 775,546 |
| Oct 8, 2025 | 214.20 | 216.40 | 212.40 | 213.60 | 213.60 | -0.09% | 589,292 |
| Oct 7, 2025 | 213.40 | 215.00 | 211.60 | 213.80 | 213.80 | 0.28% | 508,603 |
| Oct 6, 2025 | 215.00 | 215.40 | 212.00 | 213.20 | 213.20 | -0.56% | 581,128 |
| Oct 3, 2025 | 211.40 | 214.40 | 210.20 | 214.40 | 214.40 | 1.71% | 551,271 |
| Oct 2, 2025 | 215.60 | 216.40 | 210.40 | 210.80 | 210.80 | -2.23% | 562,167 |
| Oct 1, 2025 | 211.00 | 215.60 | 211.00 | 215.60 | 215.60 | 2.28% | 643,748 |
| Sep 30, 2025 | 211.80 | 212.20 | 209.00 | 210.80 | 210.80 | -0.66% | 645,651 |
| Sep 29, 2025 | 213.00 | 213.40 | 210.80 | 212.20 | 212.20 | -0.28% | 767,030 |
| Sep 26, 2025 | 213.60 | 214.00 | 210.20 | 212.80 | 212.80 | -0.75% | 675,357 |
| Sep 25, 2025 | 215.80 | 218.00 | 214.00 | 214.40 | 214.40 | -1.02% | 722,249 |
| Sep 24, 2025 | 217.40 | 218.20 | 215.40 | 216.60 | 216.60 | -0.09% | 614,675 |
| Sep 23, 2025 | 216.20 | 219.60 | 216.00 | 216.80 | 216.80 | 0.37% | 568,490 |
| Sep 22, 2025 | 216.20 | 217.80 | 215.20 | 216.00 | 216.00 | 0.37% | 663,884 |
| Sep 19, 2025 | 216.20 | 218.60 | 214.40 | 215.20 | 215.20 | -0.74% | 3,150,669 |
| Sep 18, 2025 | 218.00 | 218.60 | 214.80 | 216.80 | 216.80 | -0.55% | 816,629 |
| Sep 17, 2025 | 217.60 | 219.00 | 217.00 | 218.00 | 218.00 | 0.46% | 1,025,765 |
| Sep 16, 2025 | 218.60 | 220.00 | 217.00 | 217.00 | 217.00 | -0.64% | 785,952 |
| Sep 15, 2025 | 217.00 | 219.20 | 216.40 | 218.40 | 218.40 | 1.20% | 796,276 |
| Sep 12, 2025 | 216.20 | 217.20 | 215.00 | 215.80 | 215.80 | - | 1,080,531 |
| Sep 11, 2025 | 213.00 | 215.80 | 212.60 | 215.80 | 215.80 | 1.79% | 938,070 |
| Sep 10, 2025 | 206.40 | 213.80 | 206.40 | 212.00 | 212.00 | 2.81% | 1,175,360 |
| Sep 9, 2025 | 207.40 | 207.40 | 204.00 | 206.20 | 206.20 | -0.58% | 582,002 |
| Sep 8, 2025 | 206.80 | 208.20 | 205.00 | 207.40 | 207.40 | 0.48% | 395,461 |
| Sep 5, 2025 | 206.00 | 207.00 | 204.80 | 206.40 | 206.40 | 0.39% | 4,630,120 |
| Sep 4, 2025 | 204.00 | 207.80 | 204.00 | 205.60 | 205.60 | 1.18% | 618,840 |
| Sep 3, 2025 | 202.00 | 204.00 | 202.00 | 203.20 | 203.20 | 0.20% | 411,505 |
| Sep 2, 2025 | 205.60 | 208.20 | 201.60 | 202.80 | 202.80 | -1.65% | 778,040 |
| Sep 1, 2025 | 207.00 | 208.00 | 205.60 | 206.20 | 206.20 | -0.19% | 340,236 |
| Aug 29, 2025 | 203.80 | 208.20 | 202.40 | 206.60 | 206.60 | 0.98% | 913,873 |
| Aug 28, 2025 | 204.00 | 205.60 | 204.00 | 204.60 | 203.15 | 0.29% | 540,684 |
| Aug 27, 2025 | 204.60 | 205.60 | 203.80 | 204.00 | 202.55 | -0.78% | 522,652 |
| Aug 26, 2025 | 206.80 | 207.80 | 203.80 | 205.60 | 204.14 | -0.68% | 1,363,422 |
| Aug 25, 2025 | 207.00 | 207.60 | 205.60 | 207.00 | 205.53 | - | 328,457 |
| Aug 22, 2025 | 208.00 | 208.80 | 205.40 | 207.00 | 205.53 | -0.58% | 471,702 |
| Aug 21, 2025 | 204.20 | 209.60 | 204.20 | 208.20 | 206.72 | 1.76% | 790,494 |
| Aug 20, 2025 | 210.00 | 210.80 | 198.70 | 204.60 | 203.15 | 0.29% | 725,854 |
| Aug 19, 2025 | 202.00 | 205.40 | 201.40 | 204.00 | 202.55 | 1.09% | 788,024 |
| Aug 18, 2025 | 202.40 | 204.60 | 201.00 | 201.80 | 200.37 | -0.30% | 499,731 |
| Aug 15, 2025 | 201.20 | 203.20 | 201.20 | 202.40 | 200.97 | 0.90% | 528,903 |
| Aug 14, 2025 | 202.20 | 203.80 | 200.60 | 200.60 | 199.18 | -0.59% | 422,570 |
| Aug 13, 2025 | 203.80 | 205.00 | 199.40 | 201.80 | 200.37 | -0.88% | 521,885 |
| Aug 12, 2025 | 204.80 | 205.40 | 202.80 | 203.60 | 202.16 | 1.29% | 577,553 |