Mowi ASA (MOWIO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 02:23PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 30 May 2024 | 188.10 | 188.10 | 187.85 | 187.85 | 187.85 | 569 |
| 29 May 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 28 May 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 24 May 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 23 May 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 330 |
| 22 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 21 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 20 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 17 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 16 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 16 May 2024 | 1.5 Dividend | |||||
| 15 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.40 | - |
| 14 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.40 | - |
| 13 May 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.40 | - |
| 10 May 2024 | 198.00 | 198.00 | 197.90 | 197.90 | 196.40 | 476 |
| 09 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 08 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 07 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 03 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 02 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 01 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 30 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 29 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 26 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 25 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 24 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 23 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 22 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 19 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 18 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 17 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 16 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 15 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 12 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 11 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | - |
| 10 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 193.72 | 1 |
| 09 Apr 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.73 | - |
| 08 Apr 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.73 | - |
| 05 Apr 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.73 | - |
| 04 Apr 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.73 | - |
| 03 Apr 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.73 | 17 |
| 02 Apr 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.74 | - |
| 28 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.74 | - |
| 27 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.74 | - |
| 26 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.74 | - |
| 25 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.74 | 26 |
| 22 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 21 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 20 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 19 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 18 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 15 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 14 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 13 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 12 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 11 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 08 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 07 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 06 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 05 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 04 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 01 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 29 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 28 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 27 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | - |
| 26 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.03 | 35 |
| 23 Feb 2024 | 202.65 | 202.65 | 200.10 | 200.10 | 198.58 | 392 |
| 23 Feb 2024 | 1.9 Dividend | |||||
| 22 Feb 2024 | 202.65 | 204.00 | 202.65 | 203.20 | 199.77 | 3,335 |
| 21 Feb 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 199.43 | 35 |
| 20 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 19 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 16 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 15 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 14 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 13 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 12 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 187.04 | - |
| 09 Feb 2024 | 190.10 | 190.25 | 190.07 | 190.25 | 187.04 | 198 |
| 08 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 07 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 06 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 05 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 02 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 01 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 31 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 30 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 29 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 26 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 25 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 24 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 23 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 22 Jan 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 193.24 | - |
| 19 Jan 2024 | 196.52 | 196.55 | 196.52 | 196.55 | 193.24 | 73 |
| 18 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| 17 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| 16 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| 15 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| 12 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| 11 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.