Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 206.00
+3.60 (1.78%)
Aug 12, 2026, 4:29 PM CET
Mowi ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 204.80 | 207.40 | 203.80 | 206.20 | - | 1.88% | 319,708 |
| Aug 11, 2026 | 198.40 | 203.00 | 198.40 | 202.40 | 202.40 | 2.02% | 972,102 |
| Aug 10, 2026 | 199.40 | 200.20 | 198.00 | 198.40 | 198.40 | -0.55% | 647,208 |
| Aug 7, 2026 | 198.10 | 200.80 | 197.10 | 199.50 | 199.50 | 0.76% | 940,096 |
| Aug 6, 2026 | 197.90 | 201.40 | 197.70 | 198.00 | 198.00 | 0.61% | 827,367 |
| Aug 5, 2026 | 200.80 | 200.80 | 196.60 | 196.80 | 196.80 | -2.19% | 1,093,677 |
| Aug 4, 2026 | 204.80 | 205.20 | 201.20 | 201.20 | 201.20 | -1.76% | 1,068,743 |
| Aug 3, 2026 | 202.80 | 206.40 | 201.80 | 204.80 | 204.80 | 1.09% | 1,040,269 |
| Jul 31, 2026 | 204.00 | 204.00 | 201.40 | 202.60 | 202.60 | -1.07% | 832,796 |
| Jul 30, 2026 | 202.00 | 205.20 | 201.80 | 204.80 | 204.80 | 0.69% | 799,205 |
| Jul 29, 2026 | 203.00 | 204.80 | 201.20 | 203.40 | 203.40 | 0.20% | 687,582 |
| Jul 28, 2026 | 202.00 | 204.20 | 201.80 | 203.00 | 203.00 | 0.89% | 853,307 |
| Jul 27, 2026 | 199.00 | 201.20 | 199.00 | 201.20 | 201.20 | 1.72% | 770,339 |
| Jul 24, 2026 | 197.70 | 201.60 | 196.80 | 197.80 | 197.80 | -0.30% | 562,307 |
| Jul 23, 2026 | 198.10 | 198.80 | 196.50 | 198.40 | 198.40 | -0.45% | 645,460 |
| Jul 22, 2026 | 196.80 | 199.90 | 195.40 | 199.30 | 199.30 | 1.42% | 597,652 |
| Jul 21, 2026 | 197.60 | 197.70 | 194.50 | 196.50 | 196.50 | -0.46% | 588,781 |
| Jul 20, 2026 | 196.10 | 199.40 | 195.50 | 197.40 | 197.40 | 0.30% | 704,543 |
| Jul 17, 2026 | 198.00 | 198.70 | 196.20 | 196.80 | 196.80 | -0.56% | 733,501 |
| Jul 16, 2026 | 194.20 | 198.30 | 193.50 | 197.90 | 197.90 | 2.01% | 904,157 |
| Jul 15, 2026 | 195.20 | 197.30 | 193.40 | 194.00 | 194.00 | 2.97% | 853,954 |
| Jul 14, 2026 | 184.60 | 189.90 | 183.60 | 188.40 | 188.40 | 0.59% | 791,547 |
| Jul 13, 2026 | 184.40 | 187.60 | 184.00 | 187.30 | 187.30 | 0.86% | 512,487 |
| Jul 10, 2026 | 184.00 | 185.70 | 182.70 | 185.70 | 185.70 | 1.03% | 599,336 |
| Jul 9, 2026 | 185.90 | 186.30 | 183.30 | 183.80 | 183.80 | -0.27% | 627,126 |
| Jul 8, 2026 | 186.00 | 188.50 | 184.30 | 184.30 | 184.30 | -1.86% | 593,326 |
| Jul 7, 2026 | 186.50 | 189.20 | 185.90 | 187.80 | 187.80 | 1.08% | 514,600 |
| Jul 6, 2026 | 188.10 | 189.30 | 185.80 | 185.80 | 185.80 | -1.01% | 567,399 |
| Jul 3, 2026 | 187.00 | 188.40 | 185.50 | 187.70 | 187.70 | 0.91% | 608,088 |
| 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 |