OTC Markets OTCPK - Delayed Quote
USD
Mowi ASA (MNHVF)
21.91
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 29, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 28, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 27, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 26, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 23, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 22, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 21, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 20, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 19, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 16, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 15, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 14, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 13, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 12, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 9, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 8, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 7, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 6, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 5, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 2, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 1, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 30, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 29, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 28, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 25, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 24, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 23, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 22, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 21, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 18, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 17, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 16, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 15, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 14, 2026
21.91
21.91
21.91
21.91
21.91
300
Sep 11, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 10, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 9, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 8, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 4, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 3, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 2, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 1, 2026
22.42
22.42
22.42
22.42
22.42
-
Aug 31, 2026
22.42
22.42
22.42
22.42
22.42
-
Aug 28, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
22.42
22.42
22.42
22.42
22.42
-
Aug 27, 2026
22.42
22.42
22.42
22.42
22.40
400
Aug 26, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 25, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 24, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 21, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 20, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 19, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 18, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 17, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 14, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 13, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 12, 2026
21.20
21.20
21.20
21.20
21.18
-
Aug 11, 2026
21.20
21.20
21.20
21.20
21.18
200
Aug 10, 2026
18.53
18.53
18.53
18.53
18.51
-
Aug 7, 2026
18.53
18.53
18.53
18.53
18.51
-
Aug 6, 2026
18.53
18.53
18.53
18.53
18.51
-
Aug 5, 2026
18.53
18.53
18.53
18.53
18.51
-
Aug 4, 2026
18.53
18.53
18.53
18.53
18.51
-
Aug 3, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 31, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 30, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 29, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 28, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 27, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 24, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 23, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 22, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 21, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 20, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 17, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 16, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 15, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 14, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 13, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 10, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 9, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 8, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 7, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 6, 2026
18.53
18.53
18.53
18.53
18.51
-
Jul 2, 2026
18.92
18.92
18.53
18.53
18.51
500
Jul 1, 2026
17.55
17.55
17.55
17.55
17.53
1,200
Jun 30, 2026
18.32
18.32
18.32
18.32
18.30
11,500
Jun 29, 2026
20.24
20.24
20.24
20.24
20.22
-
Jun 26, 2026
20.24
20.24
20.24
20.24
20.22
-
Jun 25, 2026
20.24
20.24
20.24
20.24
20.22
-
Jun 24, 2026
20.24
20.24
20.24
20.24
20.22
-
Jun 23, 2026
20.24
20.24
20.24
20.24
20.22
100
Jun 22, 2026
20.41
20.41
20.41
20.41
20.39
-
Jun 18, 2026
20.41
20.41
20.41
20.41
20.39
-
Jun 17, 2026
20.41
20.41
20.41
20.41
20.39
-
Jun 16, 2026
19.98
20.50
19.96
20.41
20.39
4,800
Jun 15, 2026
19.80
19.80
19.80
19.80
19.78
-
Jun 12, 2026
19.80
19.80
19.80
19.80
19.78
-
Jun 11, 2026
19.80
19.80
19.80
19.80
19.78
-
Jun 10, 2026
19.80
19.80
19.80
19.80
19.78
-
Jun 9, 2026
20.51
20.51
19.80
19.80
19.78
1,600
Jun 8, 2026
21.89
21.89
21.89
21.89
21.87
-
Jun 5, 2026
21.89
21.89
21.89
21.89
21.87
-
Jun 4, 2026
21.89
21.89
21.89
21.89
21.87
-
Jun 3, 2026
21.89
21.89
21.89
21.89
21.87
-
Jun 2, 2026
21.89
21.89
21.89
21.89
21.87
-
Jun 1, 2026
21.89
21.89
21.89
21.89
21.87
-
May 29, 2026
21.89
21.89
21.89
21.89
21.87
200
May 28, 2026
21.78
21.78
21.78
21.78
21.76
-
May 27, 2026
21.78
21.78
21.78
21.78
21.76
-
May 26, 2026
22.15
22.15
21.78
21.78
21.76
400
May 22, 2026
21.22
21.22
21.22
21.22
21.20
-
May 21, 2026
21.22
21.22
21.22
21.22
21.20
-
May 20, 2026
21.22
21.22
21.22
21.22
21.20
-
May 19, 2026
21.22
21.22
21.22
21.22
21.20
800
May 18, 2026
20.75
20.75
20.75
20.75
20.73
-
May 15, 2026
20.75
20.75
20.75
20.75
20.73
-
May 14, 2026
20.75
20.75
20.75
20.75
20.73
-
May 13, 2026
20.75
20.75
20.75
20.75
20.73
-
May 12, 2026
20.75
20.75
20.75
20.75
20.73
-
May 11, 2026
20.42
21.46
20.34
20.75
20.73
2,100
May 8, 2026
22.51
22.51
22.51
22.51
22.48
-
May 7, 2026
22.51
22.51
22.51
22.51
22.48
-
May 6, 2026
22.51
22.51
22.51
22.51
22.48
-
May 5, 2026
22.51
22.51
22.51
22.51
22.48
-
May 4, 2026
22.51
22.51
22.51
22.51
22.48
300
May 1, 2026
21.50
21.50
21.50
21.50
21.48
-
Apr 30, 2026
21.50
21.50
21.50
21.50
21.48
-
Apr 29, 2026
21.50
21.50
21.50
21.50
21.48
-
Apr 28, 2026
21.50
21.50
21.50
21.50
21.48
1,200
Apr 27, 2026
21.65
21.65
21.65
21.65
21.63
-
Apr 24, 2026
21.65
21.65
21.65
21.65
21.63
-
Apr 23, 2026
21.50
21.65
21.50
21.65
21.63
400
Apr 22, 2026
21.62
21.62
21.62
21.62
21.60
300
Apr 21, 2026
21.50
21.50
21.50
21.50
21.48
400
Apr 20, 2026
22.14
22.60
22.14
22.50
22.47
2,100
Apr 17, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 16, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 15, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 14, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 13, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 10, 2026
23.10
23.10
23.10
23.10
23.07
-
Apr 9, 2026
23.10
23.10
23.10
23.10
23.07
100
Apr 8, 2026
23.00
23.00
23.00
23.00
22.97
-
Apr 7, 2026
23.00
23.00
23.00
23.00
22.97
4,000
Apr 6, 2026
21.35
21.35
21.35
21.35
21.33
-
Apr 2, 2026
21.35
21.35
21.35
21.35
21.33
-
Apr 1, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 31, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 30, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 27, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 26, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 25, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 24, 2026
21.35
21.35
21.35
21.35
21.33
-
Mar 23, 2026
21.51
21.51
21.35
21.35
21.33
500
Mar 20, 2026
22.81
22.81
22.81
22.81
22.78
-
Mar 19, 2026
22.81
22.81
22.81
22.81
22.78
-
Mar 18, 2026
22.81
22.81
22.81
22.81
22.78
-
Mar 17, 2026
22.81
22.81
22.81
22.81
22.78
2,600
Mar 16, 2026
22.30
22.30
22.30
22.30
22.28
-
Mar 13, 2026
22.30
22.30
22.30
22.30
22.28
-
Mar 12, 2026
22.30
22.30
22.30
22.30
22.28
-
Mar 11, 2026
22.30
22.30
22.30
22.30
22.28
-
Mar 10, 2026
22.30
22.30
22.30
22.30
22.28
-
Mar 9, 2026
22.30
22.30
22.30
22.30
22.28
100
Mar 6, 2026
24.11
24.11
24.11
24.11
24.08
-
Mar 5, 2026
24.11
24.11
24.11
24.11
24.08
-
Mar 4, 2026
24.11
24.11
24.11
24.11
24.08
-
Mar 3, 2026
24.11
24.11
24.11
24.11
24.08
-
Mar 2, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 27, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 26, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 25, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 24, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 23, 2026
24.11
24.11
24.11
24.11
24.08
-
Feb 20, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
23.71
24.11
23.71
24.11
24.08
400
Feb 19, 2026
23.99
23.99
23.99
23.99
23.95
-
Feb 18, 2026
23.99
23.99
23.99
23.99
23.95
1,000
Feb 17, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 13, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 12, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 11, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 10, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 9, 2026
23.55
23.55
23.55
23.55
23.51
-
Feb 6, 2026
23.99
23.99
23.55
23.55
23.51
1,800
Feb 5, 2026
22.75
22.75
22.75
22.75
22.71
-
Feb 4, 2026
23.43
23.43
22.75
22.75
22.71
1,700
Feb 3, 2026
21.73
21.73
21.73
21.73
21.69
-
Feb 2, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 30, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 29, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 28, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 27, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 26, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 23, 2026
21.73
21.73
21.73
21.73
21.69
-
Jan 22, 2026
21.73
21.73
21.73
21.73
21.69
700
Jan 21, 2026
22.10
22.10
22.10
22.10
22.06
-
Jan 20, 2026
22.10
22.10
22.10
22.10
22.06
200
Jan 16, 2026
23.08
23.08
23.08
23.08
23.04
-
Jan 15, 2026
23.08
23.08
23.08
23.08
23.04
-
Jan 14, 2026
23.08
23.08
23.08
23.08
23.04
-
Jan 13, 2026
23.08
23.08
23.08
23.08
23.04
-
Jan 12, 2026
23.08
23.08
23.08
23.08
23.04
400
Jan 9, 2026
22.89
22.89
22.89
22.89
22.85
500
Jan 8, 2026
24.15
24.15
24.15
24.15
24.11
-
Jan 7, 2026
24.15
24.15
24.15
24.15
24.11
-
Jan 6, 2026
24.15
24.15
24.15
24.15
24.11
-
Jan 5, 2026
24.15
24.15
24.15
24.15
24.11
-
Jan 2, 2026
24.15
24.15
24.15
24.15
24.11
-
Dec 31, 2025
24.15
24.15
24.15
24.15
24.11
200
Dec 30, 2025
24.20
24.20
24.20
24.20
24.16
400
Dec 29, 2025
24.11
24.11
24.11
24.11
24.07
-
Dec 26, 2025
24.11
24.11
24.11
24.11
24.07
-
Dec 24, 2025
24.11
24.11
24.11
24.11
24.07
-
Dec 23, 2025
24.11
24.11
24.11
24.11
24.07
-
Dec 22, 2025
24.11
24.11
24.11
24.11
24.07
-
Dec 19, 2025
24.11
24.11
24.11
24.11
24.07
1,600
Dec 18, 2025
23.56
23.56
23.56
23.56
23.52
-
Dec 17, 2025
23.56
23.56
23.56
23.56
23.52
1,600
Dec 16, 2025
22.71
22.71
22.71
22.71
22.67
-
Dec 15, 2025
22.71
22.71
22.71
22.71
22.67
100
Dec 12, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 11, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 10, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 9, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 8, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 5, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 4, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 3, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 2, 2025
21.39
21.39
21.39
21.39
21.35
-
Dec 1, 2025
21.39
21.39
21.39
21.39
21.35
-
Nov 28, 2025
21.39
21.39
21.39
21.39
21.35
-
Nov 26, 2025
22.00
22.00
21.39
21.39
21.35
1,500
Nov 25, 2025
21.40
22.06
21.40
22.06
22.02
200
Nov 24, 2025
21.00
21.00
21.00
21.00
20.96
100
Nov 21, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 20, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 19, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 18, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 17, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 14, 2025
21.73
21.73
21.73
21.73
21.69
-
Nov 13, 2025
21.73
21.73
21.73
21.73
21.69
900
Nov 12, 2025
21.65
21.65
21.65
21.65
21.61
-
Nov 11, 2025
21.65
21.65
21.65
21.65
21.61
-
Nov 10, 2025
21.65
21.65
21.65
21.65
21.61
1,600
Nov 7, 2025
21.61
21.81
21.61
21.81
21.77
1,700
Nov 6, 2025
21.08
21.08
21.08
21.08
21.04
3,000
Nov 5, 2025
20.61
20.61
20.61
20.61
20.57
-
Nov 4, 2025
20.61
20.61
20.61
20.61
20.57
-
Nov 3, 2025
20.61
20.61
20.61
20.61
20.57
-
Oct 31, 2025
20.61
20.61
20.61
20.61
20.57
-
