Australia markets close in 5 hours 19 minutes

Mowi ASA (MOWI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
195.30+2.15 (+1.11%)
At close: 04:28PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024193.00198.95193.00195.30195.301,081,790
07 May 2024190.45195.85189.70193.15193.151,497,053
06 May 2024193.70194.00191.80191.90191.90676,286
03 May 2024194.15196.00193.45194.10194.10891,275
02 May 2024195.25195.35191.55193.60193.60939,731
30 Apr 2024194.60196.05194.20195.95195.951,060,358
29 Apr 2024193.90196.00193.15194.35194.35649,495
26 Apr 2024191.00193.80190.50193.20193.20741,047
25 Apr 2024188.65191.40187.10191.10191.10871,256
24 Apr 2024188.45189.00186.85189.00189.00456,190
23 Apr 2024189.55190.00187.80188.00188.00536,718
22 Apr 2024187.30190.25186.50189.15189.15803,759
19 Apr 2024183.95186.70182.60185.90185.901,051,645
18 Apr 2024181.15185.95180.65184.05184.051,805,956
17 Apr 2024185.85187.65185.35186.55186.55911,052
16 Apr 2024190.05190.05185.50185.85185.851,019,279
15 Apr 2024191.30191.40189.35190.95190.95695,319
12 Apr 2024194.25194.40190.95191.05191.051,004,563
11 Apr 2024195.20196.20193.15194.10194.10825,444
10 Apr 2024195.60196.05193.85195.50195.50651,004
09 Apr 2024195.00195.90194.30195.05195.05711,134
08 Apr 2024194.05196.00194.05194.80194.80698,434
05 Apr 2024193.70195.00193.00193.65193.65648,014
04 Apr 2024194.00195.60192.00194.50194.501,024,218
03 Apr 2024196.05196.60192.10194.20194.201,564,255
02 Apr 2024202.00202.00193.65196.85196.852,097,188
27 Mar 2024196.80199.10196.25198.95198.95512,911
26 Mar 2024198.55198.70195.05196.80196.80921,918
25 Mar 2024202.10202.10197.90198.70198.70809,981
22 Mar 2024199.90202.90199.30202.10202.10645,517
21 Mar 2024201.50202.30199.05199.85199.85954,029
20 Mar 2024199.20201.50197.85201.30201.301,046,355
19 Mar 2024198.60201.90198.55198.95198.95696,967
18 Mar 2024199.00201.00196.70198.35198.35716,892
15 Mar 2024200.30200.40196.65198.80198.802,125,381
14 Mar 2024201.00202.70200.30200.50200.50740,466
13 Mar 2024199.70200.80196.70200.80200.80945,805
12 Mar 2024201.50201.50197.15197.60197.601,233,694
11 Mar 2024203.60203.60199.25199.70199.70795,160
08 Mar 2024203.30204.70202.80203.60203.60409,739
07 Mar 2024204.00204.00201.70203.30203.30927,070
06 Mar 2024207.00208.70204.20204.70204.70592,001
05 Mar 2024205.40209.00205.10207.70207.70674,583
04 Mar 2024207.40207.70204.90205.90205.90481,942
01 Mar 2024206.30208.80205.40207.40207.40820,573
29 Feb 2024204.50208.10204.20204.90204.902,738,894
28 Feb 2024200.80205.20200.80204.40204.40979,759
27 Feb 2024200.60201.50199.30199.65199.65416,526
26 Feb 2024200.70201.50199.90200.40200.40615,608
23 Feb 2024202.30203.00199.00200.30200.30616,583
23 Feb 20241.9 Dividend
22 Feb 2024203.00204.90202.00200.90199.00712,650
21 Feb 2024201.70203.70201.60203.00201.08692,043
20 Feb 2024200.80202.90200.50202.90200.98681,227
19 Feb 2024201.60202.90199.10201.70199.79584,877
16 Feb 2024202.00204.30201.20201.90199.99857,701
15 Feb 2024199.00204.90198.70201.50199.591,309,650
14 Feb 2024197.20200.20193.00197.60195.731,892,398
13 Feb 2024190.45192.10189.70191.15189.341,058,554
12 Feb 2024191.00191.25189.10190.25188.45429,987
09 Feb 2024190.00191.00188.50190.65188.85902,305
08 Feb 2024192.90192.90189.65189.95188.15505,501
07 Feb 2024194.00195.00192.35193.00191.17581,262
06 Feb 2024193.25195.90193.15194.40192.56696,188
05 Feb 2024191.75195.35191.75193.25191.42607,056
02 Feb 2024190.00192.95189.05190.70188.90777,459
01 Feb 2024189.00190.55187.35188.30186.52564,880
31 Jan 2024189.60190.15188.40189.80188.00838,698
30 Jan 2024190.00190.40188.45189.05187.26610,855
29 Jan 2024186.35189.70185.75189.70187.91833,708
26 Jan 2024186.10186.80184.65186.75184.98791,240
25 Jan 2024193.00194.00179.40186.25184.493,322,896
24 Jan 2024194.00195.30193.10194.70192.86585,834
23 Jan 2024193.45194.95191.65193.30191.47545,458
22 Jan 2024196.10197.40191.90192.95191.13643,340
19 Jan 2024194.00197.85193.40195.50193.651,583,775
18 Jan 2024188.90191.95187.00188.55186.771,695,367
17 Jan 2024181.90183.10180.75182.85181.12561,738
16 Jan 2024182.55184.25181.90183.40181.67616,857
15 Jan 2024183.60183.60182.10183.25181.52431,202
12 Jan 2024182.50185.35181.50184.45182.71702,498
11 Jan 2024187.30189.90180.45182.50180.771,433,477
10 Jan 2024188.00188.95186.00186.70184.93803,616
09 Jan 2024188.45190.35187.15188.70186.92792,830
08 Jan 2024187.85189.25186.85188.40186.62657,084
05 Jan 2024188.95190.95188.05188.70186.92701,155
04 Jan 2024185.50189.50185.40188.80187.011,361,248
03 Jan 2024183.35185.90183.35185.60183.84717,369
02 Jan 2024183.80185.00182.10183.35181.62671,502
29 Dec 2023180.90182.00180.70182.00180.28485,509
28 Dec 2023179.60180.50178.55180.30178.59540,523
27 Dec 2023176.00180.10176.00179.40177.70594,349
22 Dec 2023175.30176.40174.00175.85174.19747,113
21 Dec 2023176.30178.30176.10176.85175.18673,501
20 Dec 2023184.00184.00176.85177.05175.381,844,150
19 Dec 2023183.40185.65182.60184.40182.66755,017
18 Dec 2023182.00184.55181.90183.65181.91636,121
15 Dec 2023185.90186.20181.75182.10180.382,278,405
14 Dec 2023186.05188.10184.55186.30184.54977,081
13 Dec 2023184.30185.00182.00184.25182.51827,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...