Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	18.95	19.06	18.78	18.86	18.86	1.34%	12,893
Jun 5, 2025	18.54	18.84	18.54	18.61	18.61	-1.12%	23,278
Jun 4, 2025	18.50	18.82	18.48	18.82	18.82	2.23%	14,915
Jun 3, 2025	18.29	18.41	18.28	18.41	18.41	-2.03%	8,078
Jun 2, 2025	18.59	18.81	18.46	18.79	18.79	0.82%	11,962
May 30, 2025	18.43	18.64	18.40	18.64	18.64	-0.84%	14,977
May 29, 2025	19.25	19.25	18.68	18.80	18.80	1.64%	9,801
May 28, 2025	18.55	18.55	18.45	18.50	18.50	-2.09%	12,005
May 27, 2025	18.91	18.94	18.73	18.89	18.89	0.27%	18,388
May 23, 2025	18.80	18.85	18.42	18.84	18.68	1.14%	5,333
May 22, 2025	18.82	18.82	18.27	18.63	18.47	-2.01%	25,669
May 21, 2025	18.91	19.24	18.91	19.01	18.85	2.42%	11,860
May 20, 2025	18.57	18.62	18.41	18.56	18.40	-0.56%	17,887
May 19, 2025	18.55	18.68	18.55	18.67	18.50	0.30%	14,080
May 16, 2025	18.60	18.64	18.56	18.61	18.45	1.14%	13,600
May 15, 2025	18.40	18.41	18.35	18.40	18.24	1.27%	10,986
May 14, 2025	18.25	18.57	18.16	18.17	18.01	-0.33%	7,979
May 13, 2025	18.15	18.49	18.13	18.23	18.07	0.66%	29,488
May 12, 2025	18.08	18.11	18.02	18.11	17.95	-0.06%	18,665
May 9, 2025	18.20	18.47	18.05	18.12	17.96	1.57%	19,364
May 8, 2025	18.01	18.11	17.84	17.84	17.69	-0.92%	14,202
May 7, 2025	17.97	18.19	17.97	18.01	17.85	-0.90%	18,449
May 6, 2025	18.11	18.22	18.10	18.17	18.01	-1.93%	13,939
May 5, 2025	18.55	18.58	18.48	18.53	18.37	-0.28%	42,728
May 2, 2025	18.59	18.73	18.55	18.58	18.42	1.72%	7,866
May 1, 2025	18.22	18.33	18.15	18.27	18.11	-0.14%	18,410
Apr 30, 2025	18.05	18.38	18.05	18.29	18.13	0.38%	11,599
Apr 29, 2025	18.14	18.26	18.14	18.22	18.06	0.74%	13,531
Apr 28, 2025	17.85	18.11	17.85	18.09	17.93	1.98%	17,238
Apr 25, 2025	17.74	17.78	17.60	17.74	17.58	-4.35%	20,045
Apr 24, 2025	18.47	18.58	18.46	18.54	18.38	1.05%	18,116
Apr 23, 2025	18.68	18.68	18.33	18.35	18.19	1.77%	15,032
Apr 22, 2025	17.89	18.25	17.88	18.03	17.88	0.22%	19,790
Apr 21, 2025	18.05	18.16	17.77	17.99	17.84	0.28%	14,286
Apr 17, 2025	17.59	18.05	17.41	17.94	17.79	0.99%	15,397
Apr 16, 2025	17.08	17.87	17.08	17.77	17.61	0.59%	20,241
Apr 15, 2025	17.72	17.81	17.64	17.66	17.51	0.17%	27,488
Apr 14, 2025	17.65	17.91	17.44	17.63	17.48	0.54%	37,815
Apr 11, 2025	17.34	17.61	17.18	17.54	17.38	4.13%	66,490
Apr 10, 2025	17.34	17.34	16.71	16.84	16.70	-1.52%	68,896
Apr 9, 2025	16.35	17.43	16.22	17.10	16.95	4.40%	121,546
Apr 8, 2025	16.81	16.84	16.38	16.38	16.24	-0.69%	74,691
Apr 7, 2025	16.52	16.90	16.14	16.49	16.35	-2.06%	88,988
Apr 4, 2025	17.15	17.48	16.72	16.84	16.70	-7.27%	34,874
Apr 3, 2025	18.17	18.21	17.89	18.16	18.00	-	16,333
Apr 2, 2025	18.36	18.36	17.99	18.16	18.00	-1.09%	20,099
Apr 1, 2025	18.32	18.41	18.10	18.36	18.20	-0.92%	21,656
Mar 31, 2025	18.51	18.71	18.28	18.53	18.37	-0.80%	14,351
Mar 28, 2025	18.65	18.68	18.39	18.68	18.52	-4.11%	29,343
Mar 27, 2025	19.38	19.74	19.30	19.48	19.31	0.41%	8,057