Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	235.60	235.60	234.40	235.20	-	-0.42%	59,008
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
Nov 13, 2025	224.80	225.80	223.20	223.60	222.10	-0.62%	523,987
Nov 12, 2025	223.20	225.00	221.20	225.00	223.49	0.63%	945,066
Nov 11, 2025	225.20	225.40	223.00	223.60	222.10	-0.71%	557,574
Nov 10, 2025	223.80	225.60	221.60	225.20	223.69	0.81%	880,924
Nov 7, 2025	225.00	226.20	223.20	223.40	221.90	-0.62%	486,598
Nov 6, 2025	226.20	227.60	223.40	224.80	223.29	-0.44%	720,022
Nov 5, 2025	227.00	228.80	224.80	225.80	224.29	1.99%	1,065,965
Nov 4, 2025	220.40	223.40	218.60	221.40	219.91	0.09%	757,089
Nov 3, 2025	222.00	222.60	220.20	221.20	219.72	-0.63%	653,602
Oct 31, 2025	224.80	224.80	222.40	222.60	221.11	-0.45%	536,364
Oct 30, 2025	223.60	225.40	222.00	223.60	222.10	-1.84%	673,509
Oct 29, 2025	229.00	229.20	226.60	227.80	226.27	0.09%	599,724
Oct 28, 2025	229.20	229.40	225.60	227.60	226.07	-0.70%	563,030
Oct 27, 2025	230.00	230.40	228.60	229.20	227.66	-0.35%	383,048
Oct 24, 2025	230.40	230.80	228.20	230.00	228.46	-0.26%	434,263
Oct 23, 2025	229.60	230.60	227.60	230.60	229.05	0.79%	565,967
Oct 22, 2025	229.60	231.00	228.40	228.80	227.27	-0.44%	1,023,782
Oct 21, 2025	231.00	232.20	228.20	229.80	228.26	-0.61%	528,902
Oct 20, 2025	229.00	231.40	228.40	231.20	229.65	0.96%	662,173
Oct 17, 2025	226.60	229.20	224.80	229.00	227.46	0.26%	602,432
Oct 16, 2025	227.80	229.60	226.60	228.40	226.87	0.53%	807,490
Oct 15, 2025	224.00	227.40	222.40	227.20	225.68	1.79%	1,001,864
Oct 14, 2025	223.00	223.80	221.60	223.20	221.70	-	525,122
Oct 13, 2025	221.80	225.00	220.00	223.20	221.70	1.00%	807,251
Oct 10, 2025	217.60	222.40	217.60	221.00	219.52	2.31%	1,105,729
Oct 9, 2025	214.00	217.40	214.00	216.00	214.55	1.12%	775,546
Oct 8, 2025	214.20	216.40	212.40	213.60	212.17	-0.09%	589,292