Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.99	23.99	23.55	23.55	23.55	3.52%	1,765
Feb 4, 2026	23.43	23.43	22.75	22.75	22.75	4.68%	1,697
Jan 22, 2026	21.73	21.73	21.73	21.73	21.73	-1.67%	733
Jan 20, 2026	22.10	22.10	22.10	22.10	22.10	-4.23%	185
Jan 12, 2026	23.08	23.08	23.08	23.08	23.08	0.81%	400
Jan 9, 2026	22.89	22.89	22.89	22.89	22.89	-5.22%	500
Dec 31, 2025	24.15	24.15	24.15	24.15	24.15	-0.21%	200
Dec 30, 2025	24.20	24.20	24.20	24.20	24.20	0.36%	407
Dec 19, 2025	24.11	24.11	24.11	24.11	24.11	2.36%	1,595
Dec 17, 2025	23.56	23.56	23.56	23.56	23.56	3.72%	1,619
Dec 15, 2025	22.71	22.71	22.71	22.71	22.71	6.20%	109
Nov 26, 2025	22.00	22.00	21.39	21.39	21.39	-3.06%	1,481
Nov 25, 2025	21.40	22.06	21.40	22.06	22.06	5.06%	200
Nov 24, 2025	21.00	21.00	21.00	21.00	21.00	-3.37%	100
Nov 13, 2025	21.73	21.73	21.73	21.73	21.58	0.37%	900
Nov 10, 2025	21.65	21.65	21.65	21.65	21.50	-0.73%	1,617
Nov 7, 2025	21.61	21.81	21.61	21.81	21.66	3.46%	1,690
Nov 6, 2025	21.08	21.08	21.08	21.08	20.93	2.28%	3,000
Oct 8, 2025	20.89	20.89	20.61	20.61	20.47	-3.76%	4,928
Sep 19, 2025	21.42	21.42	21.42	21.42	21.27	-2.32%	1,236
Sep 18, 2025	21.92	21.92	21.92	21.92	21.77	-0.49%	250
Sep 16, 2025	22.49	22.49	22.03	22.03	21.88	0.14%	50,600
Sep 15, 2025	22.00	22.00	22.00	22.00	21.85	6.02%	565
Aug 27, 2025	20.75	20.75	20.75	20.75	20.46	2.47%	100
Aug 26, 2025	20.25	20.25	20.25	20.25	19.97	1.25%	5,000
Aug 21, 2025	20.00	20.00	20.00	20.00	19.72	1.78%	500
Aug 12, 2025	19.65	19.65	19.65	19.65	19.38	0.23%	1,372