Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	22.65	22.85	22.65	22.84	22.84	1.09%	20,001
Oct 16, 2025	22.63	22.76	22.50	22.59	22.59	0.74%	19,603
Oct 15, 2025	22.34	22.49	22.34	22.43	22.43	2.12%	8,303
Oct 14, 2025	21.85	22.04	21.73	21.96	21.96	-0.90%	8,430
Oct 13, 2025	22.08	22.17	22.04	22.16	22.16	2.22%	20,022
Oct 10, 2025	21.72	21.85	21.66	21.68	21.68	1.30%	11,917
Oct 9, 2025	21.52	21.54	21.34	21.40	21.40	0.16%	12,274
Oct 8, 2025	21.33	21.41	21.33	21.37	21.37	-0.54%	21,339
Oct 7, 2025	21.51	21.53	21.41	21.48	21.48	0.09%	7,150
Oct 6, 2025	21.42	21.46	21.41	21.46	21.46	-0.51%	9,426
Oct 3, 2025	21.49	21.59	21.49	21.57	21.57	2.42%	4,333
Oct 2, 2025	21.24	21.24	21.04	21.06	21.06	-3.05%	8,640
Oct 1, 2025	21.61	21.79	21.61	21.72	21.72	2.61%	15,260
Sep 30, 2025	21.09	21.17	21.06	21.17	21.17	-0.47%	18,009
Sep 29, 2025	21.22	21.31	21.22	21.27	21.27	-0.37%	13,317
Sep 26, 2025	21.25	21.39	21.20	21.35	21.35	0.28%	8,410
Sep 25, 2025	21.30	21.35	21.28	21.29	21.29	-1.93%	9,379
Sep 24, 2025	21.70	21.75	21.69	21.71	21.71	-0.84%	9,360
Sep 23, 2025	22.00	22.00	21.87	21.90	21.90	0.34%	5,460
Sep 22, 2025	21.81	21.82	21.73	21.82	21.82	0.60%	8,286
Sep 19, 2025	21.60	21.69	21.59	21.69	21.69	-1.27%	10,428
Sep 18, 2025	21.97	21.98	21.85	21.97	21.97	-1.17%	22,227
Sep 17, 2025	22.23	22.29	22.17	22.23	22.23	-0.13%	12,604
Sep 16, 2025	22.31	22.31	22.12	22.26	22.26	0.21%	57,583
Sep 15, 2025	22.17	22.22	22.13	22.21	22.21	1.71%	6,010
Sep 12, 2025	21.86	21.92	21.80	21.84	21.84	-0.14%	10,981
Sep 11, 2025	21.54	21.91	21.54	21.87	21.87	2.53%	21,831
Sep 10, 2025	21.41	21.52	21.32	21.33	21.33	3.44%	9,161
Sep 9, 2025	20.62	20.69	20.62	20.62	20.62	-0.53%	6,714
Sep 8, 2025	20.70	20.77	20.70	20.73	20.73	0.88%	9,158
Sep 5, 2025	20.65	20.65	20.52	20.55	20.55	0.64%	4,145
Sep 4, 2025	20.34	20.44	20.28	20.42	20.42	0.59%	14,314
Sep 3, 2025	20.30	20.40	20.25	20.30	20.30	0.51%	8,868
Sep 2, 2025	20.13	20.22	20.13	20.20	20.20	-2.14%	6,077
Aug 29, 2025	20.71	20.77	20.48	20.64	20.50	1.28%	9,810
Aug 28, 2025	20.25	20.38	20.21	20.38	20.24	0.90%	44,289
Aug 27, 2025	19.85	20.20	19.85	20.20	20.06	-0.38%	7,846
Aug 26, 2025	20.14	20.31	20.14	20.28	20.13	-0.22%	13,974
Aug 25, 2025	20.40	20.54	20.28	20.32	20.18	-0.86%	7,445
Aug 22, 2025	20.20	20.55	20.18	20.50	20.35	0.42%	16,979
Aug 21, 2025	20.36	20.41	20.31	20.41	20.27	2.15%	12,109
Aug 20, 2025	19.80	19.98	19.80	19.98	19.84	0.65%	28,566
Aug 19, 2025	19.92	19.94	19.76	19.85	19.71	0.25%	12,095
Aug 18, 2025	19.75	19.87	19.67	19.80	19.66	-0.55%	9,436
Aug 15, 2025	19.80	19.91	19.77	19.91	19.77	1.17%	10,346
Aug 14, 2025	19.68	19.68	19.58	19.68	19.54	-0.51%	7,957
Aug 13, 2025	19.67	19.78	19.67	19.78	19.64	-0.90%	6,626
Aug 12, 2025	19.86	19.99	19.83	19.96	19.82	1.68%	13,454
Aug 11, 2025	19.62	19.66	19.58	19.63	19.49	-0.18%	25,313
Aug 8, 2025	19.72	19.75	19.62	19.67	19.53	0.95%	12,607