Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 221.80
+3.80 (1.74%)
Nov 9, 2026, 4:29 PM CET
Mowi ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 218.00 | 221.80 | 216.00 | 221.80 | 221.80 | 1.74% | 1,396,435 |
| Nov 6, 2026 | 217.40 | 218.00 | 214.60 | 218.00 | 218.00 | -0.64% | 1,235,975 |
| Nov 5, 2026 | 218.80 | 222.80 | 218.80 | 219.40 | 219.40 | 0.64% | 1,571,092 |
| Nov 4, 2026 | 220.80 | 221.80 | 217.60 | 218.00 | 218.00 | -0.37% | 1,821,620 |
| Nov 3, 2026 | 218.60 | 221.60 | 217.40 | 218.80 | 218.80 | 0.18% | 1,121,583 |
| Nov 2, 2026 | 218.40 | 219.20 | 215.60 | 218.40 | 218.40 | 0.37% | 996,546 |
| Oct 30, 2026 | 216.20 | 219.60 | 216.20 | 217.60 | 217.60 | 1.40% | 1,191,518 |
| Oct 29, 2026 | 216.80 | 219.00 | 214.20 | 214.60 | 214.60 | -1.20% | 1,136,289 |
| Oct 28, 2026 | 216.20 | 217.40 | 215.20 | 217.20 | 217.20 | - | 779,808 |
| Oct 27, 2026 | 216.20 | 217.40 | 214.00 | 217.20 | 217.20 | 0.28% | 846,423 |
| Oct 26, 2026 | 216.20 | 217.00 | 212.60 | 216.60 | 216.60 | 0.28% | 848,186 |
| Oct 23, 2026 | 215.80 | 216.80 | 214.60 | 216.00 | 216.00 | 0.09% | 1,164,707 |
| Oct 22, 2026 | 215.80 | 216.80 | 214.20 | 215.80 | 215.80 | -0.46% | 1,260,895 |
| Oct 21, 2026 | 213.80 | 217.20 | 213.00 | 216.80 | 216.80 | 1.40% | 1,274,361 |
| Oct 20, 2026 | 214.80 | 215.80 | 213.00 | 213.80 | 213.80 | 0.28% | 1,554,692 |
| Oct 19, 2026 | 215.00 | 216.80 | 212.20 | 213.20 | 213.20 | 3.50% | 1,751,562 |
| Oct 16, 2026 | 207.60 | 207.60 | 205.20 | 206.00 | 206.00 | - | 745,581 |
| Oct 15, 2026 | 208.00 | 208.80 | 205.00 | 206.00 | 206.00 | -0.68% | 1,035,413 |
| Oct 14, 2026 | 207.00 | 209.00 | 205.40 | 207.40 | 207.40 | 0.39% | 1,127,298 |
| Oct 13, 2026 | 203.40 | 207.00 | 202.00 | 206.60 | 206.60 | 1.97% | 875,783 |
| Oct 12, 2026 | 203.80 | 204.20 | 202.40 | 202.60 | 202.60 | -0.59% | 607,867 |
| Oct 9, 2026 | 202.60 | 204.60 | 201.20 | 203.80 | 203.80 | 1.19% | 1,027,807 |
| Oct 8, 2026 | 200.00 | 202.60 | 199.50 | 201.40 | 201.40 | 0.40% | 752,157 |
| Oct 7, 2026 | 203.00 | 205.00 | 200.00 | 200.60 | 200.60 | -1.18% | 1,316,437 |
| Oct 6, 2026 | 202.40 | 206.20 | 201.60 | 203.00 | 203.00 | 0.79% | 1,099,346 |
| Oct 5, 2026 | 202.00 | 202.00 | 199.30 | 201.40 | 201.40 | - | 873,234 |
| Oct 2, 2026 | 203.00 | 205.00 | 200.80 | 201.40 | 201.40 | - | 1,139,161 |
| Oct 1, 2026 | 202.80 | 204.20 | 201.20 | 201.40 | 201.40 | -0.98% | 788,544 |
| Sep 30, 2026 | 205.00 | 207.40 | 203.40 | 203.40 | 203.40 | - | 1,143,939 |
| Sep 29, 2026 | 206.80 | 207.20 | 203.40 | 203.40 | 203.40 | -1.83% | 772,372 |
| Sep 28, 2026 | 205.40 | 208.40 | 202.80 | 207.20 | 207.20 | 0.78% | 1,137,781 |
| Sep 25, 2026 | 201.40 | 206.60 | 200.60 | 205.60 | 205.60 | 2.49% | 1,338,342 |
| Sep 24, 2026 | 201.40 | 203.40 | 199.80 | 200.60 | 200.60 | -0.69% | 1,113,225 |
| Sep 23, 2026 | 199.00 | 202.60 | 198.60 | 202.00 | 202.00 | 2.69% | 1,646,973 |
| Sep 22, 2026 | 193.00 | 197.10 | 192.80 | 196.70 | 196.70 | 1.55% | 1,174,808 |
| Sep 21, 2026 | 198.50 | 198.50 | 193.00 | 193.70 | 193.70 | -2.42% | 1,386,194 |
| Sep 18, 2026 | 201.00 | 201.40 | 198.50 | 198.50 | 198.50 | -2.12% | 2,516,931 |
| Sep 17, 2026 | 203.00 | 205.00 | 201.60 | 202.80 | 202.80 | 0.40% | 1,345,719 |
| Sep 16, 2026 | 202.80 | 203.20 | 200.40 | 202.00 | 202.00 | -0.39% | 1,154,801 |
| Sep 15, 2026 | 204.20 | 204.60 | 201.40 | 202.80 | 202.80 | -0.59% | 1,222,954 |
| Sep 14, 2026 | 205.20 | 205.80 | 203.40 | 204.00 | 204.00 | -0.87% | 863,216 |
| Sep 11, 2026 | 203.00 | 207.20 | 202.60 | 205.80 | 205.80 | 1.68% | 1,252,652 |
| Sep 10, 2026 | 209.00 | 209.00 | 201.60 | 202.40 | 202.40 | -3.16% | 1,558,134 |
| Sep 9, 2026 | 206.20 | 210.20 | 205.80 | 209.00 | 209.00 | 1.55% | 1,645,401 |
| Sep 8, 2026 | 203.20 | 206.20 | 202.40 | 205.80 | 205.80 | 2.39% | 863,740 |
| Sep 7, 2026 | 200.60 | 203.40 | 199.90 | 201.00 | 201.00 | -0.40% | 841,990 |
| Sep 4, 2026 | 201.20 | 202.60 | 200.00 | 201.80 | 201.80 | 0.60% | 940,704 |
| Sep 3, 2026 | 203.00 | 203.40 | 200.40 | 200.60 | 200.60 | -1.18% | 993,876 |
| Sep 2, 2026 | 203.20 | 206.20 | 202.60 | 203.00 | 203.00 | -0.39% | 861,981 |
| Sep 1, 2026 | 205.40 | 205.40 | 202.80 | 203.80 | 203.80 | -0.78% | 1,185,793 |