Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 223.80
+4.20 (1.91%)
Apr 1, 2026, 1:07 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 221.80 | 225.20 | 221.80 | 223.80 | 223.80 | 1.91% | 923,504 |
| Mar 31, 2026 | 219.80 | 222.40 | 218.40 | 219.60 | 219.60 | 1.48% | 1,260,427 |
| Mar 30, 2026 | 214.60 | 217.80 | 213.40 | 216.40 | 216.40 | 1.41% | 1,082,497 |
| Mar 27, 2026 | 216.80 | 216.80 | 212.20 | 213.40 | 213.40 | -1.66% | 880,187 |
| Mar 26, 2026 | 214.40 | 217.00 | 213.40 | 217.00 | 217.00 | 0.93% | 886,897 |
| Mar 25, 2026 | 214.60 | 216.00 | 213.40 | 215.00 | 215.00 | 1.61% | 1,060,475 |
| Mar 24, 2026 | 211.60 | 212.60 | 210.60 | 211.60 | 211.60 | -0.38% | 660,567 |
| Mar 23, 2026 | 209.80 | 213.80 | 206.00 | 212.40 | 212.40 | 0.09% | 1,124,126 |
| Mar 20, 2026 | 216.00 | 218.80 | 211.80 | 212.20 | 212.20 | -1.03% | 3,344,302 |
| Mar 19, 2026 | 220.20 | 220.60 | 214.20 | 214.40 | 214.40 | -3.94% | 2,070,192 |
| Mar 18, 2026 | 224.60 | 226.00 | 223.20 | 223.20 | 223.20 | -0.09% | 1,306,432 |
| Mar 17, 2026 | 226.00 | 226.20 | 222.60 | 223.40 | 223.40 | -0.98% | 1,022,182 |
| Mar 16, 2026 | 221.40 | 227.40 | 221.20 | 225.60 | 225.60 | 2.08% | 972,486 |
| Mar 13, 2026 | 222.60 | 223.40 | 220.80 | 221.00 | 221.00 | -0.63% | 726,831 |
| Mar 12, 2026 | 219.80 | 223.40 | 219.00 | 222.40 | 222.40 | 1.46% | 866,729 |
| Mar 11, 2026 | 217.40 | 221.20 | 216.60 | 219.20 | 219.20 | 0.55% | 812,014 |
| Mar 10, 2026 | 219.00 | 220.20 | 216.60 | 218.00 | 218.00 | 1.21% | 1,031,826 |
| Mar 9, 2026 | 219.00 | 219.00 | 215.00 | 215.40 | 215.40 | -3.58% | 1,401,391 |
| Mar 6, 2026 | 223.40 | 225.00 | 221.20 | 223.40 | 223.40 | -0.18% | 973,609 |
| Mar 5, 2026 | 222.40 | 225.40 | 220.60 | 223.80 | 223.80 | 0.90% | 1,017,548 |
| Mar 4, 2026 | 217.20 | 222.20 | 215.40 | 221.80 | 221.80 | 2.59% | 1,141,224 |
| Mar 3, 2026 | 218.00 | 220.00 | 216.20 | 216.20 | 216.20 | -2.17% | 1,298,994 |
| Mar 2, 2026 | 222.40 | 222.40 | 218.00 | 221.00 | 221.00 | -1.43% | 1,132,851 |
| Feb 27, 2026 | 224.40 | 225.80 | 224.20 | 224.20 | 224.20 | 0.09% | 2,197,823 |
| Feb 26, 2026 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.97% | 908,816 |
| Feb 25, 2026 | 230.60 | 231.40 | 224.40 | 226.20 | 226.20 | -1.91% | 1,013,287 |
| Feb 24, 2026 | 224.00 | 231.40 | 224.00 | 230.60 | 230.60 | 3.22% | 1,364,404 |
| Feb 23, 2026 | 230.20 | 230.20 | 222.80 | 223.40 | 223.40 | -3.96% | 1,521,268 |
| Feb 20, 2026 | 227.60 | 233.00 | 226.00 | 232.60 | 232.60 | 1.31% | 1,757,181 |
| Feb 19, 2026 | 230.80 | 231.40 | 228.00 | 229.60 | 228.10 | -0.43% | 1,048,382 |
| Feb 18, 2026 | 229.00 | 236.00 | 228.40 | 230.60 | 229.09 | 0.79% | 1,229,520 |
| Feb 17, 2026 | 227.60 | 229.00 | 225.40 | 228.80 | 227.31 | 0.62% | 1,109,810 |
| Feb 16, 2026 | 227.00 | 228.60 | 225.00 | 227.40 | 225.91 | -0.18% | 671,799 |
| Feb 13, 2026 | 228.60 | 229.00 | 225.40 | 227.80 | 226.31 | -0.18% | 1,296,670 |
| Feb 12, 2026 | 230.00 | 231.20 | 226.20 | 228.20 | 226.71 | -0.61% | 1,630,360 |
| Feb 11, 2026 | 225.60 | 230.60 | 224.60 | 229.60 | 228.10 | 1.95% | 1,783,209 |
| Feb 10, 2026 | 228.00 | 228.60 | 223.80 | 225.20 | 223.73 | -0.97% | 1,220,554 |
| Feb 9, 2026 | 228.40 | 230.00 | 226.40 | 227.40 | 225.91 | -0.44% | 715,659 |
| Feb 6, 2026 | 227.20 | 228.40 | 225.00 | 228.40 | 226.91 | - | 917,102 |
| Feb 5, 2026 | 227.00 | 229.20 | 225.80 | 228.40 | 226.91 | 0.79% | 887,585 |
| Feb 4, 2026 | 226.60 | 227.00 | 223.40 | 226.60 | 225.12 | 0.62% | 1,446,108 |
| Feb 3, 2026 | 220.80 | 225.20 | 219.60 | 225.20 | 223.73 | 2.09% | 1,221,342 |
| Feb 2, 2026 | 220.80 | 220.80 | 217.40 | 220.60 | 219.16 | -0.36% | 737,057 |
| Jan 30, 2026 | 221.00 | 221.80 | 219.60 | 221.40 | 219.95 | 0.18% | 1,369,902 |
| Jan 29, 2026 | 216.80 | 222.60 | 215.60 | 221.00 | 219.56 | 1.94% | 1,692,400 |
| Jan 28, 2026 | 215.40 | 217.40 | 214.20 | 216.80 | 215.38 | 0.84% | 1,088,435 |
| Jan 27, 2026 | 213.40 | 217.40 | 210.40 | 215.00 | 213.60 | 0.94% | 1,811,414 |
| Jan 26, 2026 | 211.00 | 213.00 | 209.80 | 213.00 | 211.61 | 0.85% | 772,701 |
| Jan 23, 2026 | 214.00 | 214.00 | 209.20 | 211.20 | 209.82 | -1.77% | 1,629,652 |
| Jan 22, 2026 | 218.00 | 219.40 | 214.40 | 215.00 | 213.60 | 0.19% | 1,509,777 |