Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 203.00
-0.80 (-0.39%)
Sep 2, 2026, 4:26 PM CET
Mowi ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 208.20 | 208.20 | 205.20 | 205.40 | 205.40 | -1.72% | 2,305,612 |
| Aug 28, 2026 | 207.80 | 209.40 | 207.20 | 209.00 | 209.00 | 1.41% | 1,070,883 |
| Aug 27, 2026 | 210.40 | 211.00 | 208.00 | 208.40 | 206.10 | -1.51% | 1,073,990 |
| Aug 26, 2026 | 207.00 | 213.20 | 206.60 | 211.60 | 209.26 | 1.83% | 1,537,809 |
| Aug 25, 2026 | 206.00 | 208.40 | 205.60 | 207.80 | 205.51 | 1.27% | 1,368,427 |
| Aug 24, 2026 | 204.00 | 206.20 | 204.00 | 205.20 | 202.94 | 0.88% | 900,050 |
| Aug 21, 2026 | 199.00 | 204.40 | 198.50 | 203.40 | 201.16 | 3.04% | 1,606,052 |
| Aug 20, 2026 | 200.60 | 201.20 | 196.20 | 197.40 | 195.22 | -0.45% | 968,318 |
| Aug 19, 2026 | 197.60 | 198.30 | 195.50 | 198.30 | 196.11 | -0.60% | 1,161,028 |
| Aug 18, 2026 | 199.20 | 200.40 | 196.50 | 199.50 | 197.30 | -0.84% | 1,528,733 |
| Aug 17, 2026 | 199.00 | 201.40 | 198.90 | 201.20 | 198.98 | -0.40% | 1,081,050 |
| Aug 14, 2026 | 204.00 | 204.60 | 201.80 | 202.00 | 199.77 | -0.79% | 594,381 |
| Aug 13, 2026 | 205.00 | 205.00 | 201.40 | 203.60 | 201.35 | -1.17% | 938,670 |
| Aug 12, 2026 | 204.80 | 207.40 | 203.80 | 206.00 | 203.73 | 1.78% | 792,686 |
| Aug 11, 2026 | 198.40 | 203.00 | 198.40 | 202.40 | 200.17 | 2.02% | 972,102 |
| Aug 10, 2026 | 199.40 | 200.20 | 198.00 | 198.40 | 196.21 | -0.55% | 647,208 |
| Aug 7, 2026 | 198.10 | 200.80 | 197.10 | 199.50 | 197.30 | 0.76% | 940,096 |
| Aug 6, 2026 | 197.90 | 201.40 | 197.70 | 198.00 | 195.81 | 0.61% | 827,367 |
| Aug 5, 2026 | 200.80 | 200.80 | 196.60 | 196.80 | 194.63 | -2.19% | 1,093,677 |
| Aug 4, 2026 | 204.80 | 205.20 | 201.20 | 201.20 | 198.98 | -1.76% | 1,068,743 |
| Aug 3, 2026 | 202.80 | 206.40 | 201.80 | 204.80 | 202.54 | 1.09% | 1,040,269 |
| Jul 31, 2026 | 204.00 | 204.00 | 201.40 | 202.60 | 200.36 | -1.07% | 832,796 |
| Jul 30, 2026 | 202.00 | 205.20 | 201.80 | 204.80 | 202.54 | 0.69% | 799,205 |
| Jul 29, 2026 | 203.00 | 204.80 | 201.20 | 203.40 | 201.16 | 0.20% | 687,582 |
| Jul 28, 2026 | 202.00 | 204.20 | 201.80 | 203.00 | 200.76 | 0.89% | 853,307 |
| Jul 27, 2026 | 199.00 | 201.20 | 199.00 | 201.20 | 198.98 | 1.72% | 770,339 |
| Jul 24, 2026 | 197.70 | 201.60 | 196.80 | 197.80 | 195.62 | -0.30% | 562,307 |
| Jul 23, 2026 | 198.10 | 198.80 | 196.50 | 198.40 | 196.21 | -0.45% | 645,460 |
| Jul 22, 2026 | 196.80 | 199.90 | 195.40 | 199.30 | 197.10 | 1.42% | 597,652 |
| Jul 21, 2026 | 197.60 | 197.70 | 194.50 | 196.50 | 194.33 | -0.46% | 588,781 |
| Jul 20, 2026 | 196.10 | 199.40 | 195.50 | 197.40 | 195.22 | 0.30% | 704,543 |
| Jul 17, 2026 | 198.00 | 198.70 | 196.20 | 196.80 | 194.63 | -0.56% | 733,501 |
| Jul 16, 2026 | 194.20 | 198.30 | 193.50 | 197.90 | 195.72 | 2.01% | 904,157 |
| Jul 15, 2026 | 195.20 | 197.30 | 193.40 | 194.00 | 191.86 | 2.97% | 853,954 |
| Jul 14, 2026 | 184.60 | 189.90 | 183.60 | 188.40 | 186.32 | 0.59% | 791,547 |
| Jul 13, 2026 | 184.40 | 187.60 | 184.00 | 187.30 | 185.23 | 0.86% | 512,487 |
| Jul 10, 2026 | 184.00 | 185.70 | 182.70 | 185.70 | 183.65 | 1.03% | 599,336 |
| Jul 9, 2026 | 185.90 | 186.30 | 183.30 | 183.80 | 181.77 | -0.27% | 627,126 |
| Jul 8, 2026 | 186.00 | 188.50 | 184.30 | 184.30 | 182.27 | -1.86% | 593,326 |
| Jul 7, 2026 | 186.50 | 189.20 | 185.90 | 187.80 | 185.73 | 1.08% | 514,600 |
| Jul 6, 2026 | 188.10 | 189.30 | 185.80 | 185.80 | 183.75 | -1.01% | 567,399 |
| Jul 3, 2026 | 187.00 | 188.40 | 185.50 | 187.70 | 185.63 | 0.91% | 608,088 |
| Jul 2, 2026 | 180.80 | 187.40 | 180.50 | 186.00 | 183.95 | 2.88% | 1,231,559 |
| Jul 1, 2026 | 183.10 | 183.20 | 179.40 | 180.80 | 178.80 | -1.09% | 1,149,570 |
| Jun 30, 2026 | 188.00 | 188.00 | 179.60 | 182.80 | 180.78 | -3.69% | 2,876,699 |
| Jun 29, 2026 | 192.50 | 193.00 | 185.70 | 189.80 | 187.71 | -1.15% | 1,326,270 |
| Jun 26, 2026 | 195.00 | 195.60 | 191.70 | 192.00 | 189.88 | -1.94% | 1,231,366 |
| Jun 25, 2026 | 196.80 | 197.30 | 194.10 | 195.80 | 193.64 | -0.66% | 700,317 |