Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 190.10
-0.20 (-0.11%)
Jun 10, 2026, 4:29 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 190.30 | 192.40 | 189.60 | 190.10 | 190.10 | -0.11% | 1,019,472 |
| Jun 9, 2026 | 187.70 | 190.50 | 187.30 | 190.30 | 190.30 | 1.39% | 1,027,356 |
| Jun 8, 2026 | 191.00 | 191.50 | 186.80 | 187.70 | 187.70 | -1.68% | 1,205,652 |
| Jun 5, 2026 | 195.20 | 195.20 | 190.90 | 190.90 | 190.90 | -2.45% | 1,394,680 |
| Jun 4, 2026 | 197.20 | 197.20 | 194.50 | 195.70 | 195.70 | -0.86% | 977,883 |
| Jun 3, 2026 | 198.00 | 199.40 | 196.30 | 197.40 | 197.40 | -0.55% | 865,990 |
| Jun 2, 2026 | 200.00 | 200.20 | 195.30 | 198.50 | 198.50 | -0.20% | 1,160,544 |
| Jun 1, 2026 | 203.40 | 203.60 | 198.70 | 198.90 | 198.90 | -2.50% | 1,176,880 |
| May 29, 2026 | 203.20 | 206.40 | 203.00 | 204.00 | 204.00 | 0.59% | 3,445,025 |
| May 28, 2026 | 204.00 | 205.60 | 201.60 | 202.80 | 202.80 | -0.98% | 884,041 |
| May 27, 2026 | 204.00 | 206.60 | 203.00 | 204.80 | 204.80 | 1.09% | 1,274,088 |
| May 26, 2026 | 201.00 | 204.00 | 199.90 | 202.60 | 202.60 | 1.00% | 1,197,560 |
| May 22, 2026 | 201.00 | 201.40 | 198.60 | 200.60 | 200.60 | 0.15% | 799,872 |
| May 21, 2026 | 202.20 | 203.80 | 201.00 | 202.60 | 200.30 | 0.20% | 902,568 |
| May 20, 2026 | 200.00 | 204.40 | 198.70 | 202.20 | 199.90 | 0.60% | 1,336,233 |
| May 19, 2026 | 200.00 | 201.80 | 199.10 | 201.00 | 198.72 | 0.10% | 928,510 |
| May 18, 2026 | 198.30 | 201.60 | 196.80 | 200.80 | 198.52 | 1.72% | 1,172,849 |
| May 15, 2026 | 193.10 | 199.20 | 193.10 | 197.40 | 195.16 | 2.55% | 1,534,905 |
| May 13, 2026 | 196.30 | 196.40 | 191.40 | 192.50 | 190.31 | -1.03% | 1,611,730 |
| May 12, 2026 | 192.20 | 195.00 | 191.00 | 194.50 | 192.29 | 0.93% | 1,063,271 |
| May 11, 2026 | 194.10 | 194.20 | 192.40 | 192.70 | 190.51 | -0.82% | 896,118 |
| May 8, 2026 | 195.60 | 196.20 | 192.90 | 194.30 | 192.09 | -1.57% | 1,136,265 |
| May 7, 2026 | 202.00 | 202.00 | 195.70 | 197.40 | 195.16 | -2.37% | 1,118,226 |
| May 6, 2026 | 200.20 | 202.40 | 198.40 | 202.20 | 199.90 | 1.51% | 1,111,571 |
| May 5, 2026 | 204.80 | 204.80 | 198.70 | 199.20 | 196.94 | -2.83% | 1,189,477 |
| May 4, 2026 | 206.20 | 207.20 | 204.00 | 205.00 | 202.67 | -0.19% | 771,656 |
| Apr 30, 2026 | 203.00 | 206.00 | 201.20 | 205.40 | 203.07 | 1.18% | 894,168 |
| Apr 29, 2026 | 204.40 | 205.40 | 203.00 | 203.00 | 200.70 | -0.88% | 841,588 |
| Apr 28, 2026 | 202.00 | 206.40 | 202.00 | 204.80 | 202.48 | 1.59% | 1,165,149 |
| Apr 27, 2026 | 203.60 | 205.60 | 200.80 | 201.60 | 199.31 | -1.08% | 997,326 |
| Apr 24, 2026 | 203.80 | 204.40 | 199.80 | 203.80 | 201.49 | 0.30% | 1,031,889 |
| Apr 23, 2026 | 202.60 | 203.80 | 202.20 | 203.20 | 200.89 | 0.10% | 814,220 |
| Apr 22, 2026 | 206.40 | 206.60 | 203.00 | 203.00 | 200.70 | -1.55% | 1,765,894 |
| Apr 21, 2026 | 211.20 | 212.00 | 206.20 | 206.20 | 203.86 | -2.00% | 1,166,643 |
| Apr 20, 2026 | 211.00 | 212.80 | 209.80 | 210.40 | 208.01 | -1.03% | 803,096 |
| Apr 17, 2026 | 212.40 | 213.40 | 210.00 | 212.60 | 210.19 | 0.09% | 1,051,251 |
| Apr 16, 2026 | 212.00 | 214.60 | 210.80 | 212.40 | 209.99 | 0.57% | 1,377,007 |
| Apr 15, 2026 | 212.80 | 212.80 | 210.20 | 211.20 | 208.80 | -0.75% | 1,070,808 |
| Apr 14, 2026 | 211.60 | 213.40 | 209.20 | 212.80 | 210.38 | 0.57% | 1,265,427 |
| Apr 13, 2026 | 216.00 | 216.40 | 211.60 | 211.60 | 209.20 | -1.95% | 1,120,289 |
| Apr 10, 2026 | 221.20 | 223.40 | 214.00 | 215.80 | 213.35 | -2.18% | 1,774,299 |
| Apr 9, 2026 | 223.80 | 224.20 | 219.40 | 220.60 | 218.10 | -1.52% | 1,389,339 |
| Apr 8, 2026 | 224.00 | 226.80 | 223.40 | 224.00 | 221.46 | 2.10% | 1,158,792 |
| Apr 7, 2026 | 224.60 | 226.40 | 219.40 | 219.40 | 216.91 | -1.97% | 1,193,365 |
| Apr 1, 2026 | 221.80 | 225.20 | 221.80 | 223.80 | 221.26 | 1.91% | 923,504 |
| Mar 31, 2026 | 219.80 | 222.40 | 218.40 | 219.60 | 217.11 | 1.48% | 1,260,427 |
| Mar 30, 2026 | 214.60 | 217.80 | 213.40 | 216.40 | 213.94 | 1.41% | 1,082,497 |
| Mar 27, 2026 | 216.80 | 216.80 | 212.20 | 213.40 | 210.98 | -1.66% | 880,187 |
| Mar 26, 2026 | 214.40 | 217.00 | 213.40 | 217.00 | 214.54 | 0.93% | 886,897 |
| Mar 25, 2026 | 214.60 | 216.00 | 213.40 | 215.00 | 212.56 | 1.61% | 1,060,475 |