Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 206.40
+0.80 (0.39%)
Sep 5, 2025, 4:25 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 203.00 | 204.80 | 200.20 | 201.00 | 199.58 | -0.50% | 472,124 |
| Aug 8, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 200.57 | 1.35% | 705,382 |
| Aug 7, 2025 | 194.80 | 199.80 | 194.40 | 199.30 | 197.89 | 2.31% | 758,510 |
| Aug 6, 2025 | 195.50 | 197.60 | 194.10 | 194.80 | 193.42 | -0.10% | 587,279 |
| Aug 5, 2025 | 193.30 | 195.40 | 192.60 | 195.00 | 193.62 | 1.14% | 517,601 |
| Aug 4, 2025 | 192.10 | 195.60 | 192.10 | 192.80 | 191.43 | 0.89% | 631,356 |
| Aug 1, 2025 | 192.40 | 192.60 | 190.90 | 191.10 | 189.75 | -1.24% | 422,623 |
| Jul 31, 2025 | 191.20 | 194.10 | 190.80 | 193.50 | 192.13 | 0.36% | 560,916 |
| Jul 30, 2025 | 194.10 | 195.40 | 191.50 | 192.80 | 191.43 | -0.52% | 682,088 |
| Jul 29, 2025 | 196.50 | 196.50 | 191.50 | 193.80 | 192.43 | -1.52% | 776,267 |
| Jul 28, 2025 | 198.30 | 199.60 | 196.60 | 196.80 | 195.41 | -0.30% | 375,494 |
| Jul 25, 2025 | 199.90 | 200.20 | 196.70 | 197.40 | 196.00 | -1.50% | 361,453 |
| Jul 24, 2025 | 197.00 | 201.60 | 196.70 | 200.40 | 198.98 | 1.78% | 789,010 |
| Jul 23, 2025 | 196.90 | 197.60 | 195.40 | 196.90 | 195.50 | 0.66% | 472,123 |
| Jul 22, 2025 | 194.20 | 196.80 | 194.20 | 195.60 | 194.21 | 0.57% | 367,481 |
| Jul 21, 2025 | 193.80 | 195.10 | 192.30 | 194.50 | 193.12 | 0.41% | 472,224 |
| Jul 18, 2025 | 197.80 | 197.80 | 192.10 | 193.70 | 192.33 | -1.63% | 818,026 |
| Jul 17, 2025 | 197.00 | 198.70 | 196.00 | 196.90 | 195.50 | 0.15% | 537,087 |
| Jul 16, 2025 | 199.60 | 199.90 | 195.60 | 196.60 | 195.21 | -1.80% | 660,596 |
| Jul 15, 2025 | 203.00 | 204.40 | 199.80 | 200.20 | 198.78 | 3.68% | 1,101,117 |
| Jul 14, 2025 | 189.40 | 193.30 | 188.70 | 193.10 | 191.73 | 2.06% | 618,136 |
| Jul 11, 2025 | 187.00 | 191.20 | 187.00 | 189.20 | 187.86 | 0.58% | 791,886 |
| Jul 10, 2025 | 188.30 | 191.00 | 187.90 | 188.10 | 186.77 | -2.23% | 838,447 |
| Jul 9, 2025 | 192.00 | 192.70 | 190.40 | 192.40 | 191.04 | 0.42% | 432,736 |
| Jul 8, 2025 | 190.50 | 191.80 | 189.00 | 191.60 | 190.24 | 0.26% | 538,290 |
| Jul 7, 2025 | 194.00 | 194.80 | 190.40 | 191.10 | 189.75 | -1.44% | 496,566 |
| Jul 4, 2025 | 194.70 | 195.80 | 193.70 | 193.90 | 192.53 | -0.77% | 383,971 |
| Jul 3, 2025 | 198.30 | 198.90 | 194.70 | 195.40 | 194.02 | -0.96% | 681,813 |
| Jul 2, 2025 | 194.00 | 200.00 | 193.70 | 197.30 | 195.90 | 2.02% | 1,025,647 |
| Jul 1, 2025 | 194.90 | 195.30 | 192.00 | 193.40 | 192.03 | -0.62% | 813,566 |
| Jun 30, 2025 | 192.90 | 194.80 | 192.20 | 194.60 | 193.22 | 0.93% | 1,145,864 |