Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.51	18.71	18.28	18.53	18.53	-0.80%	14,351
Mar 28, 2025	18.65	18.68	18.39	18.68	18.68	-4.11%	29,343
Mar 27, 2025	19.38	19.74	19.30	19.48	19.48	0.41%	8,057
Mar 26, 2025	19.42	19.54	19.40	19.40	19.40	-1.52%	7,976
Mar 25, 2025	19.86	19.93	19.68	19.70	19.70	-0.01%	9,922
Mar 24, 2025	19.55	19.71	19.50	19.70	19.70	0.77%	9,229
Mar 21, 2025	19.51	19.60	19.35	19.55	19.55	-0.20%	11,207
Mar 20, 2025	19.46	19.59	19.21	19.59	19.59	0.21%	11,962
Mar 19, 2025	19.33	19.59	19.31	19.55	19.55	0.48%	6,328
Mar 18, 2025	19.39	19.50	19.32	19.46	19.46	0.54%	4,860
Mar 17, 2025	18.85	19.49	18.85	19.35	19.35	2.57%	12,567
Mar 14, 2025	18.78	19.01	18.73	18.87	18.87	0.65%	20,926
Mar 13, 2025	18.66	18.78	18.44	18.74	18.74	1.65%	9,866
Mar 12, 2025	18.62	18.82	18.40	18.44	18.44	-2.01%	15,872
Mar 11, 2025	18.72	18.88	18.51	18.82	18.82	1.23%	12,757
Mar 10, 2025	18.93	18.93	18.30	18.59	18.59	-0.91%	11,592
Mar 7, 2025	18.60	18.94	18.46	18.76	18.76	1.79%	12,404
Mar 6, 2025	17.88	18.55	17.88	18.43	18.43	0.82%	10,707
Mar 5, 2025	18.16	18.42	18.10	18.28	18.28	2.52%	17,734
Mar 4, 2025	18.00	18.05	17.62	17.83	17.83	-2.52%	21,498
Mar 3, 2025	18.11	18.56	18.11	18.29	18.29	-1.59%	15,131
Feb 28, 2025	18.50	18.74	18.42	18.59	18.59	0.41%	12,535
Feb 27, 2025	18.74	18.74	18.50	18.51	18.51	-4.19%	12,041
Feb 26, 2025	19.01	19.40	19.01	19.32	19.32	-0.36%	5,240
Feb 25, 2025	19.30	19.47	19.13	19.39	19.39	0.67%	8,859
Feb 24, 2025	19.09	19.46	19.00	19.26	19.26	-0.10%	8,995
Feb 21, 2025	19.53	19.75	19.17	19.28	19.10	-	29,130
Feb 20, 2025	19.76	19.76	19.18	19.28	19.10	-1.98%	13,715
Feb 19, 2025	19.68	19.94	19.55	19.67	19.49	-0.46%	17,109
Feb 18, 2025	20.01	20.01	19.58	19.76	19.58	-1.25%	6,515
Feb 14, 2025	20.29	20.29	19.87	20.01	19.83	1.73%	36,098
Feb 13, 2025	19.50	19.84	19.43	19.67	19.49	2.34%	5,461
Feb 12, 2025	19.07	19.41	19.07	19.22	19.05	-1.59%	7,368
Feb 11, 2025	19.43	19.58	19.43	19.53	19.35	0.83%	8,784
Feb 10, 2025	19.38	19.44	19.31	19.37	19.19	1.20%	68,080
Feb 7, 2025	19.22	19.27	19.10	19.14	18.97	-0.78%	27,977
Feb 6, 2025	19.22	19.47	19.19	19.29	19.11	-0.52%	21,672
Feb 5, 2025	19.74	19.74	19.38	19.39	19.21	-0.31%	14,638
Feb 4, 2025	19.40	19.52	19.40	19.45	19.27	1.20%	10,431
Feb 3, 2025	19.34	19.34	18.97	19.22	19.05	-3.85%	16,428
Jan 31, 2025	20.12	20.19	19.99	19.99	19.81	-1.59%	11,126
Jan 30, 2025	20.25	20.63	20.24	20.31	20.13	3.85%	13,519
Jan 29, 2025	19.45	19.74	19.45	19.56	19.38	0.57%	24,133
Jan 28, 2025	19.34	19.47	19.34	19.45	19.27	1.57%	43,510
Jan 27, 2025	19.16	19.23	19.15	19.15	18.98	-0.10%	15,809
Jan 24, 2025	19.18	19.36	19.17	19.17	19.00	0.18%	10,637
Jan 23, 2025	19.05	19.17	19.04	19.14	18.96	2.27%	15,941
Jan 22, 2025	18.78	18.83	18.70	18.71	18.54	0.11%	24,611
Jan 21, 2025	18.43	18.69	18.43	18.69	18.52	1.69%	46,636
Jan 17, 2025	18.32	18.50	18.32	18.38	18.21	0.60%	12,681