Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 186.00
+5.20 (2.88%)
Jul 2, 2026, 4:29 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 180.80 | 187.40 | 180.50 | 186.00 | 186.00 | 2.88% | 1,231,559 |
| Jul 1, 2026 | 183.10 | 183.20 | 179.40 | 180.80 | 180.80 | -1.09% | 1,149,570 |
| Jun 30, 2026 | 188.00 | 188.00 | 179.60 | 182.80 | 182.80 | -3.69% | 2,876,699 |
| Jun 29, 2026 | 192.50 | 193.00 | 185.70 | 189.80 | 189.80 | -1.15% | 1,326,270 |
| Jun 26, 2026 | 195.00 | 195.60 | 191.70 | 192.00 | 192.00 | -1.94% | 1,231,366 |
| Jun 25, 2026 | 196.80 | 197.30 | 194.10 | 195.80 | 195.80 | -0.66% | 700,317 |
| Jun 24, 2026 | 195.00 | 197.20 | 192.70 | 197.10 | 197.10 | 0.72% | 1,167,922 |
| Jun 23, 2026 | 193.80 | 195.70 | 192.50 | 195.70 | 195.70 | 0.67% | 805,615 |
| Jun 22, 2026 | 195.30 | 195.90 | 192.30 | 194.40 | 194.40 | -0.61% | 889,650 |
| Jun 19, 2026 | 194.20 | 196.00 | 194.10 | 195.60 | 195.60 | 0.77% | 2,126,042 |
| Jun 18, 2026 | 192.30 | 194.10 | 191.30 | 194.10 | 194.10 | 0.57% | 1,064,752 |
| Jun 17, 2026 | 195.60 | 195.60 | 192.60 | 193.00 | 193.00 | -1.33% | 830,435 |
| Jun 16, 2026 | 197.60 | 197.60 | 194.70 | 195.60 | 195.60 | -0.66% | 885,868 |
| Jun 15, 2026 | 196.60 | 199.60 | 196.00 | 196.90 | 196.90 | 0.77% | 1,101,813 |
| Jun 12, 2026 | 190.10 | 196.00 | 189.30 | 195.40 | 195.40 | 3.06% | 1,362,187 |
| Jun 11, 2026 | 190.00 | 190.50 | 188.50 | 189.60 | 189.60 | -0.26% | 847,774 |
| 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 |