Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 201.20
+0.40 (0.20%)
May 19, 2026, 12:30 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 200.00 | 201.60 | 199.10 | 201.60 | - | 0.40% | 85,965 |
| May 18, 2026 | 198.30 | 201.60 | 196.80 | 200.80 | 200.80 | 1.72% | 1,172,849 |
| May 15, 2026 | 193.10 | 199.20 | 193.10 | 197.40 | 197.40 | 2.55% | 1,534,905 |
| May 13, 2026 | 196.30 | 196.40 | 191.40 | 192.50 | 192.50 | -1.03% | 1,611,730 |
| May 12, 2026 | 192.20 | 195.00 | 191.00 | 194.50 | 194.50 | 0.93% | 1,063,271 |
| May 11, 2026 | 194.10 | 194.20 | 192.40 | 192.70 | 192.70 | -0.82% | 896,118 |
| May 8, 2026 | 195.60 | 196.20 | 192.90 | 194.30 | 194.30 | -1.57% | 1,136,265 |
| May 7, 2026 | 202.00 | 202.00 | 195.70 | 197.40 | 197.40 | -2.37% | 1,118,226 |
| May 6, 2026 | 200.20 | 202.40 | 198.40 | 202.20 | 202.20 | 1.51% | 1,111,571 |
| May 5, 2026 | 204.80 | 204.80 | 198.70 | 199.20 | 199.20 | -2.83% | 1,189,477 |
| May 4, 2026 | 206.20 | 207.20 | 204.00 | 205.00 | 205.00 | -0.19% | 771,656 |
| Apr 30, 2026 | 203.00 | 206.00 | 201.20 | 205.40 | 205.40 | 1.18% | 894,168 |
| Apr 29, 2026 | 204.40 | 205.40 | 203.00 | 203.00 | 203.00 | -0.88% | 841,588 |
| Apr 28, 2026 | 202.00 | 206.40 | 202.00 | 204.80 | 204.80 | 1.59% | 1,165,149 |
| Apr 27, 2026 | 203.60 | 205.60 | 200.80 | 201.60 | 201.60 | -1.08% | 997,326 |
| Apr 24, 2026 | 203.80 | 204.40 | 199.80 | 203.80 | 203.80 | 0.30% | 1,031,889 |
| Apr 23, 2026 | 202.60 | 203.80 | 202.20 | 203.20 | 203.20 | 0.10% | 814,220 |
| Apr 22, 2026 | 206.40 | 206.60 | 203.00 | 203.00 | 203.00 | -1.55% | 1,765,894 |
| Apr 21, 2026 | 211.20 | 212.00 | 206.20 | 206.20 | 206.20 | -2.00% | 1,166,643 |
| Apr 20, 2026 | 211.00 | 212.80 | 209.80 | 210.40 | 210.40 | -1.03% | 803,096 |
| Apr 17, 2026 | 212.40 | 213.40 | 210.00 | 212.60 | 212.60 | 0.09% | 1,051,251 |
| Apr 16, 2026 | 212.00 | 214.60 | 210.80 | 212.40 | 212.40 | 0.57% | 1,377,007 |
| Apr 15, 2026 | 212.80 | 212.80 | 210.20 | 211.20 | 211.20 | -0.75% | 1,070,808 |
| Apr 14, 2026 | 211.60 | 213.40 | 209.20 | 212.80 | 212.80 | 0.57% | 1,265,427 |
| Apr 13, 2026 | 216.00 | 216.40 | 211.60 | 211.60 | 211.60 | -1.95% | 1,120,289 |
| Apr 10, 2026 | 221.20 | 223.40 | 214.00 | 215.80 | 215.80 | -2.18% | 1,774,299 |
| Apr 9, 2026 | 223.80 | 224.20 | 219.40 | 220.60 | 220.60 | -1.52% | 1,389,339 |
| Apr 8, 2026 | 224.00 | 226.80 | 223.40 | 224.00 | 224.00 | 2.10% | 1,158,792 |
| Apr 7, 2026 | 224.60 | 226.40 | 219.40 | 219.40 | 219.40 | -1.97% | 1,193,365 |
| 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% | 664,266 |
| 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% | 1,043,932 |
| 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 |