Australia markets closed

Mowi ASA (PND.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.33-0.08 (-0.52%)
At close: 03:41PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202416.3316.5116.3316.3316.33400
30 May 202416.2316.4616.2316.4116.41-
29 May 202416.5816.7516.5016.5016.50600
28 May 202416.7317.0016.5016.5016.50-
27 May 202416.5416.7816.5416.7816.78123
24 May 202416.5816.7816.5816.7516.75-
23 May 202416.7617.0116.7616.9216.92-
22 May 202416.7216.8916.7216.8316.83-
21 May 202416.6017.0916.6017.0317.03600
20 May 202416.9216.9316.7516.7516.75-
17 May 202416.8216.8216.5616.8216.8245
16 May 202416.7816.8416.7816.8216.82-
16 May 20241.5 Dividend
15 May 202416.8217.1716.8217.1515.6574
14 May 202416.7917.0816.7517.0315.55295
13 May 202416.6416.9116.6416.9115.432,050
10 May 202416.5116.9816.5116.8915.41-
09 May 202416.4216.5616.3916.5615.11-
08 May 202416.3616.7416.3616.6915.23-
07 May 202416.2716.6816.2716.4214.9810,000
06 May 202416.3316.5616.3316.3314.901,013
03 May 202416.2016.7216.2016.6415.18-
02 May 202416.4416.4416.1716.2914.8730
30 Apr 202416.3316.5316.3316.4715.02-
29 Apr 202416.2516.5416.2516.3414.91325
26 Apr 202416.2216.3816.2016.2514.8216
25 Apr 202415.9016.2215.8916.0214.62100
24 Apr 202416.1616.1615.9615.9614.5675
23 Apr 202416.1516.1515.9916.0414.64103
22 Apr 202415.6116.1515.6116.0814.68-
19 Apr 202415.4815.7915.4815.6314.26125
18 Apr 202415.7015.8114.9015.4714.1193
17 Apr 202415.8016.0015.8015.9414.54-
16 Apr 202416.1616.1615.8615.8614.47-
15 Apr 202416.4416.4416.2816.3514.92152
12 Apr 202416.5716.6716.5116.5315.0845
11 Apr 202416.8016.8216.6516.6515.19350
10 Apr 202416.6416.8416.6416.7215.25-
09 Apr 202416.5716.7916.5716.7515.29-
08 Apr 202416.6516.7516.6516.7515.28100
05 Apr 202416.5016.7216.5016.6715.2140
04 Apr 202416.5216.8316.5216.8015.33802
03 Apr 202416.6616.6616.4516.5815.13-
02 Apr 202416.7516.7516.6116.7415.271,400
28 Mar 202416.9016.9016.6616.7515.29-
27 Mar 202416.6616.9916.6616.9515.47-
26 Mar 202417.0217.0216.8216.8215.342,875
25 Mar 202417.3317.3317.1717.1715.67261
22 Mar 202416.9517.3316.9517.3315.81-
21 Mar 202417.3917.3917.2517.2515.7560
20 Mar 202417.0817.3317.0817.3115.80-
19 Mar 202417.0017.2617.0017.1615.661,000
18 Mar 202417.0017.3217.0017.0115.52-
15 Mar 202417.1117.2517.0817.1715.67-
14 Mar 202417.3417.5917.3117.3115.79-
13 Mar 202417.1117.3317.1117.3315.81500
12 Mar 202417.5017.5517.1717.2315.72225
11 Mar 202417.6917.6917.4917.4915.965
08 Mar 202417.6917.9417.6917.8016.24-
07 Mar 202417.6117.8217.6117.7216.17550
06 Mar 202417.9918.1117.8117.8116.25-
05 Mar 202417.6418.1617.6418.1316.54510
04 Mar 202418.0218.0917.8717.9016.336,000
01 Mar 202417.7518.1817.7518.0616.4866
29 Feb 202417.7118.0017.6717.6716.12275
28 Feb 202417.3317.8517.3317.8516.29-
27 Feb 202417.2317.5717.2317.4615.93-
26 Feb 202417.3217.5817.3217.4615.9390
23 Feb 202417.5117.6117.4217.4215.904,581
23 Feb 20241.9 Dividend
22 Feb 202417.8517.9417.7717.7714.492,040
21 Feb 202417.7517.8717.7217.8514.55300
20 Feb 202417.6717.8417.6717.8414.54290
19 Feb 202417.6917.7917.5617.7914.50700
16 Feb 202417.6117.9417.6117.7514.472,500
15 Feb 202417.2018.0017.2017.6514.381,300
14 Feb 202416.7417.4916.7417.4014.181,870
13 Feb 202416.6016.8916.6016.8113.701,750
12 Feb 202416.6016.8316.6016.6813.59600
09 Feb 202416.4716.7016.4716.7013.61-
08 Feb 202416.8816.8816.5516.6013.53-
07 Feb 202416.9016.9816.8316.9113.78-
06 Feb 202416.6117.0516.6117.0013.86-
05 Feb 202416.4717.0016.4716.8113.70170
02 Feb 202416.4316.8216.4316.7013.6110
01 Feb 202416.5116.7516.4816.4913.442,300
31 Jan 202416.4516.7416.4516.6913.61-
30 Jan 202416.7516.8616.6016.6013.53200
29 Jan 202416.5816.6616.4816.6513.5760
26 Jan 202416.2616.5716.2616.5713.50-
25 Jan 202416.9617.0816.2716.2713.263,575
24 Jan 202416.9717.1416.9317.0013.862,032
23 Jan 202416.8316.9216.7416.8113.70-
22 Jan 202416.9616.9716.7216.8013.692,000
19 Jan 202416.6117.3916.6117.1213.951,621
18 Jan 202415.9716.6015.9716.5213.471,437
17 Jan 202415.9815.9815.8115.9012.95-
16 Jan 202416.2016.2015.9516.1513.16-
15 Jan 202416.1916.2516.0716.2513.241,200
12 Jan 202416.0416.3716.0416.3713.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...