Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 204.80
+3.20 (1.59%)
Apr 28, 2026, 4:29 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.00 | 206.40 | 202.00 | 206.00 | - | 2.18% | 538,548 |
| 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% | 660,567 |
| 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% | 1,022,182 |
| 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 |
| Mar 3, 2026 | 218.00 | 220.00 | 216.20 | 216.20 | 216.20 | -2.17% | 1,298,994 |
| Mar 2, 2026 | 222.40 | 222.40 | 218.00 | 221.00 | 221.00 | -1.43% | 1,132,851 |
| Feb 27, 2026 | 224.40 | 225.80 | 224.20 | 224.20 | 224.20 | 0.09% | 2,197,823 |
| Feb 26, 2026 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.97% | 908,816 |
| Feb 25, 2026 | 230.60 | 231.40 | 224.40 | 226.20 | 226.20 | -1.91% | 1,013,287 |
| Feb 24, 2026 | 224.00 | 231.40 | 224.00 | 230.60 | 230.60 | 3.22% | 1,364,404 |
| Feb 23, 2026 | 230.20 | 230.20 | 222.80 | 223.40 | 223.40 | -3.96% | 1,521,268 |
| Feb 20, 2026 | 227.60 | 233.00 | 226.00 | 232.60 | 232.60 | 1.31% | 1,757,181 |
| Feb 19, 2026 | 230.80 | 231.40 | 228.00 | 229.60 | 228.10 | -0.43% | 1,048,382 |
| Feb 18, 2026 | 229.00 | 236.00 | 228.40 | 230.60 | 229.09 | 0.79% | 1,229,520 |
| Feb 17, 2026 | 227.60 | 229.00 | 225.40 | 228.80 | 227.31 | 0.62% | 1,109,810 |
| Feb 16, 2026 | 227.00 | 228.60 | 225.00 | 227.40 | 225.91 | -0.18% | 671,799 |
| Feb 13, 2026 | 228.60 | 229.00 | 225.40 | 227.80 | 226.31 | -0.18% | 1,296,670 |