Oslo - Delayed Quote
NOK
Mowi ASA (MOWI.OL)
218.40
+0.80
(+0.37%)
At close: 4:26:05 PM GMT+1
Currency in NOK
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
Nov 2, 2026
218.40
219.20
215.60
218.40
218.40
941,597
Oct 30, 2026
216.20
219.60
216.20
217.60
217.60
1,191,518
Oct 29, 2026
216.80
219.00
214.20
214.60
214.60
1,136,289
Oct 28, 2026
216.20
217.40
215.20
217.20
217.20
779,808
Oct 27, 2026
216.20
217.40
214.00
217.20
217.20
846,423
Oct 26, 2026
216.20
217.00
212.60
216.60
216.60
848,186
Oct 23, 2026
215.80
216.80
214.60
216.00
216.00
1,164,707
Oct 22, 2026
215.80
216.80
214.20
215.80
215.80
1,260,895
Oct 21, 2026
213.80
217.20
213.00
216.80
216.80
1,274,361
Oct 20, 2026
214.80
215.80
213.00
213.80
213.80
1,554,692
Oct 19, 2026
215.00
216.80
212.20
213.20
213.20
1,751,562
Oct 16, 2026
207.60
207.60
205.20
206.00
206.00
705,581
Oct 15, 2026
208.00
208.80
205.00
206.00
206.00
1,035,413
Oct 14, 2026
207.00
209.00
205.40
207.40
207.40
1,127,298
Oct 13, 2026
203.40
207.00
202.00
206.60
206.60
875,783
Oct 12, 2026
203.80
204.20
202.40
202.60
202.60
607,867
Oct 9, 2026
202.60
204.60
201.20
203.80
203.80
968,807
Oct 8, 2026
200.00
202.60
199.50
201.40
201.40
752,157
Oct 7, 2026
203.00
205.00
200.00
200.60
200.60
1,316,437
Oct 6, 2026
202.40
206.20
201.60
203.00
203.00
1,099,346
Oct 5, 2026
202.00
202.00
199.30
201.40
201.40
873,234
Oct 2, 2026
203.00
205.00
200.80
201.40
201.40
1,139,161
Oct 1, 2026
202.80
204.20
201.20
201.40
201.40
788,544
Sep 30, 2026
205.00
207.40
203.40
203.40
203.40
1,143,939
Sep 29, 2026
206.80
207.20
203.40
203.40
203.40
772,372
Sep 28, 2026
205.40
208.40
202.80
207.20
207.20
1,137,781
Sep 25, 2026
201.40
206.60
200.60
205.60
205.60
1,338,342
Sep 24, 2026
201.40
203.40
199.80
200.60
200.60
1,113,225
Sep 23, 2026
199.00
202.60
198.60
202.00
202.00
1,646,973
Sep 22, 2026
193.00
197.10
192.80
196.70
196.70
1,174,808
Sep 21, 2026
198.50
198.50
193.00
193.70
193.70
1,374,994
Sep 18, 2026
201.00
201.40
198.50
198.50
198.50
2,516,931
Sep 17, 2026
203.00
205.00
201.60
202.80
202.80
1,345,719
Sep 16, 2026
202.80
203.20
200.40
202.00
202.00
1,154,801
Sep 15, 2026
204.20
204.60
201.40
202.80
202.80
1,222,954
Sep 14, 2026
205.20
205.80
203.40
204.00
204.00
863,216
Sep 11, 2026
203.00
207.20
202.60
205.80
205.80
1,252,652
Sep 10, 2026
209.00
209.00
201.60
202.40
202.40
1,558,134
Sep 9, 2026
206.20
210.20
205.80
209.00
209.00
1,645,401
Sep 8, 2026
203.20
206.20
202.40
205.80
205.80
863,740
Sep 7, 2026
200.60
203.40
199.90
201.00
201.00
841,990
Sep 4, 2026
201.20
202.60
200.00
201.80
201.80
940,704
Sep 3, 2026
203.00
203.40
200.40
200.60
200.60
993,876
Sep 2, 2026
203.20
206.20
202.60
203.00
203.00
861,981
Sep 1, 2026
205.40
205.40
202.80
203.80
203.80
1,185,793
Aug 31, 2026
208.20
208.20
205.20
205.40
205.40
2,305,612
Aug 28, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
207.80
209.40
207.20
209.00
209.00
1,071,283
Aug 27, 2026
210.40
211.00
208.00
208.40
206.10
873,990
Aug 26, 2026
207.00
213.20
206.60
211.60
209.26
1,537,809
Aug 25, 2026
206.00
208.40
205.60
207.80
205.51
1,368,427
Aug 24, 2026
204.00
206.20
204.00
205.20
202.94
900,050
Aug 21, 2026
199.00
204.40
198.50
203.40
201.16
1,391,052
Aug 20, 2026
200.60
201.20
196.20
197.40
195.22
968,318
Aug 19, 2026
197.60
198.30
195.50
198.30
196.11
1,161,028
Aug 18, 2026
199.20
200.40
196.50
199.50
197.30
1,528,733
Aug 17, 2026
199.00
201.40
198.90
201.20
198.98
1,081,050
Aug 14, 2026
204.00
204.60
201.80
202.00
199.77
594,381
Aug 13, 2026
205.00
205.00
201.40
203.60
201.35
938,670
Aug 12, 2026
204.80
207.40
203.80
206.00
203.73
796,873
Aug 11, 2026
198.40
203.00
198.40
202.40
200.17
972,102
Aug 10, 2026
199.40
200.20
198.00
198.40
196.21
647,208
Aug 7, 2026
198.10
200.80
197.10
199.50
197.30
940,096
Aug 6, 2026
197.90
201.40
197.70
198.00
195.81
827,367
Aug 5, 2026
200.80
200.80
196.60
196.80
194.63
1,093,677
Aug 4, 2026
204.80
205.20
201.20
201.20
198.98
1,068,743
Aug 3, 2026
202.80
206.40
201.80
204.80
202.54
1,040,269
Jul 31, 2026
204.00
204.00
201.40
202.60
200.36
832,796
Jul 30, 2026
202.00
205.20
201.80
204.80
202.54
799,205
Jul 29, 2026
203.00
204.80
201.20
203.40
201.16
687,582
Jul 28, 2026
202.00
204.20
201.80
203.00
200.76
853,307
Jul 27, 2026
199.00
201.20
199.00
201.20
198.98
770,339
Jul 24, 2026
197.70
201.60
196.80
197.80
195.62
562,307
Jul 23, 2026
198.10
198.80
196.50
198.40
196.21
645,460
Jul 22, 2026
196.80
199.90
195.40
199.30
197.10
597,652
Jul 21, 2026
197.60
197.70
194.50
196.50
194.33
588,781
Jul 20, 2026
196.10
199.40
195.50
197.40
195.22
704,543
Jul 17, 2026
198.00
198.70
196.20
196.80
194.63
656,501
Jul 16, 2026
194.20
198.30
193.50
197.90
195.72
904,157
Jul 15, 2026
195.20
197.30
193.40
194.00
191.86
853,954
Jul 14, 2026
184.60
189.90
183.60
188.40
186.32
791,547
Jul 13, 2026
184.40
187.60
184.00
187.30
185.23
512,487
Jul 10, 2026
184.00
185.70
182.70
185.70
183.65
599,336
Jul 9, 2026
185.90
186.30
183.30
183.80
181.77
627,126
Jul 8, 2026
186.00
188.50
184.30
184.30
182.27
593,326
Jul 7, 2026
186.50
189.20
185.90
187.80
185.73
514,600
Jul 6, 2026
188.10
189.30
185.80
185.80
183.75
567,399
Jul 3, 2026
187.00
188.40
185.50
187.70
185.63
608,088
Jul 2, 2026
180.80
187.40
180.50
186.00
183.95
1,231,559
Jul 1, 2026
183.10
183.20
179.40
180.80
178.80
1,149,570
Jun 30, 2026
188.00
188.00
179.60
182.80
180.78
2,876,699
Jun 29, 2026
192.50
193.00
185.70
189.80
187.71
1,326,270
Jun 26, 2026
195.00
195.60
191.70
192.00
189.88
1,231,366
Jun 25, 2026
196.80
197.30
194.10
195.80
193.64
700,317
Jun 24, 2026
195.00
197.20
192.70
197.10
194.92
1,167,922
Jun 23, 2026
193.80
195.70
192.50
195.70
193.54
805,615
Jun 22, 2026
195.30
195.90
192.30
194.40
192.25
889,650
Jun 19, 2026
194.20
196.00
194.10
195.60
193.44
1,776,042
Jun 18, 2026
192.30
194.10
191.30
194.10
191.96
1,064,752
Jun 17, 2026
195.60
195.60
192.60
193.00
190.87
830,435
Jun 16, 2026
197.60
197.60
194.70
195.60
193.44
885,868
Jun 15, 2026
196.60
199.60
196.00
196.90
194.73
1,101,813
Jun 12, 2026
190.10
196.00
189.30
195.40
193.24
1,380,565
Jun 11, 2026
190.00
190.50
188.50
189.60
187.51
847,774
Jun 10, 2026
190.30
192.40
189.60
190.10
188.00
1,019,472
Jun 9, 2026
187.70
190.50
187.30
190.30
188.20
1,027,356
Jun 8, 2026
191.00
191.50
186.80
187.70
185.63
1,205,652
Jun 5, 2026
195.20
195.20
190.90
190.90
188.79
1,394,680
Jun 4, 2026
197.20
197.20
194.50
195.70
193.54
977,883
Jun 3, 2026
198.00
199.40
196.30
197.40
195.22
865,990
Jun 2, 2026
200.00
200.20
195.30
198.50
196.31
1,160,544
Jun 1, 2026
203.40
203.60
198.70
198.90
196.70
1,176,880
May 29, 2026
203.20
206.40
203.00
204.00
201.75
3,445,025
May 28, 2026
204.00
205.60
201.60
202.80
200.56
884,041
May 27, 2026
204.00
206.60
203.00
204.80
202.54
1,274,088
May 26, 2026
201.00
204.00
199.90
202.60
200.36
1,197,560
May 22, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
201.00
201.40
198.60
200.60
198.39
799,872
May 21, 2026
202.20
203.80
201.00
202.60
198.09
902,568
May 20, 2026
200.00
204.40
198.70
202.20
197.70
1,336,233
May 19, 2026
200.00
201.80
199.10
201.00
196.53
928,510
May 18, 2026
198.30
201.60
196.80
200.80
196.33
1,172,849
May 15, 2026
193.10
199.20
193.10
197.40
193.01
1,514,905
May 13, 2026
196.30
196.40
191.40
192.50
188.21
1,611,730
May 12, 2026
192.20
195.00
191.00
194.50
190.17
1,063,271
May 11, 2026
194.10
194.20
192.40
192.70
188.41
896,118
May 8, 2026
195.60
196.20
192.90
194.30
189.97
1,136,265
May 7, 2026
202.00
202.00
195.70
197.40
193.01
1,118,226
May 6, 2026
200.20
202.40
198.40
202.20
197.70
1,111,571
May 5, 2026
204.80
204.80
198.70
199.20
194.77
1,189,477
May 4, 2026
206.20
207.20
204.00
205.00
200.44
771,656
Apr 30, 2026
203.00
206.00
201.20
205.40
200.83
894,168
Apr 29, 2026
204.40
205.40
203.00
203.00
198.48
841,588
Apr 28, 2026
202.00
206.40
202.00
204.80
200.24
1,165,149
Apr 27, 2026
203.60
205.60
200.80
201.60
197.11
997,326
Apr 24, 2026
203.80
204.40
199.80
203.80
199.26
1,031,889
Apr 23, 2026
202.60
203.80
202.20
203.20
198.68
814,220
Apr 22, 2026
206.40
206.60
203.00
203.00
198.48
1,765,894
Apr 21, 2026
211.20
212.00
206.20
206.20
201.61
1,166,643
Apr 20, 2026
211.00
212.80
209.80
210.40
205.72
803,096
Apr 17, 2026
212.40
213.40
210.00
212.60
207.87
1,051,251
Apr 16, 2026
212.00
214.60
210.80
212.40
207.67
1,377,007
Apr 15, 2026
212.80
212.80
210.20
211.20
206.50
1,070,808
Apr 14, 2026
211.60
213.40
209.20
212.80
208.06
1,265,427
Apr 13, 2026
216.00
216.40
211.60
211.60
206.89
1,120,289
Apr 10, 2026
221.20
223.40
214.00
215.80
211.00
1,774,299
Apr 9, 2026
223.80
224.20
219.40
220.60
215.69
1,389,339
Apr 8, 2026
224.00
226.80
223.40
224.00
219.01
1,158,792
Apr 7, 2026
224.60
226.40
219.40
219.40
214.52
1,193,365
Apr 1, 2026
221.80
225.20
221.80
223.80
218.82
923,504
Mar 31, 2026
219.80
222.40
218.40
219.60
214.71
1,260,427
Mar 30, 2026
214.60
217.80
213.40
216.40
211.58
1,082,497
Mar 27, 2026
216.80
216.80
212.20
213.40
208.65
880,187
Mar 26, 2026
214.40
217.00
213.40
217.00
212.17
886,897
Mar 25, 2026
214.60
216.00
213.40
215.00
210.21
1,060,475
Mar 24, 2026
211.60
212.60
210.60
211.60
206.89
664,266
Mar 23, 2026
209.80
213.80
206.00
212.40
207.67
1,124,126
Mar 20, 2026
216.00
218.80
211.80
212.20
207.48
3,244,302
Mar 19, 2026
220.20
220.60
214.20
214.40
209.63
2,070,192
Mar 18, 2026
224.60
226.00
223.20
223.20
218.23
1,306,432
Mar 17, 2026
226.00
226.20
222.60
223.40
218.43
1,043,932
Mar 16, 2026
221.40
227.40
221.20
225.60
220.58
972,486
Mar 13, 2026
222.60
223.40
220.80
221.00
216.08
726,831
Mar 12, 2026
219.80
223.40
219.00
222.40
217.45
866,729
Mar 11, 2026
217.40
221.20
216.60
219.20
214.32
812,014
Mar 10, 2026
219.00
220.20
216.60
218.00
213.15
1,031,826
Mar 9, 2026
219.00
219.00
215.00
215.40
210.60
1,381,391
Mar 6, 2026
223.40
225.00
221.20
223.40
218.43
973,609
Mar 5, 2026
222.40
225.40
220.60
223.80
218.82
1,017,548
Mar 4, 2026
217.20
222.20
215.40
221.80
216.86
1,141,224
Mar 3, 2026
218.00
220.00
216.20
216.20
211.39
1,298,994
Mar 2, 2026
222.40
222.40
218.00
221.00
216.08
1,132,851
Feb 27, 2026
224.40
225.80
224.20
224.20
219.21
2,197,823
Feb 26, 2026
226.00
227.00
224.00
224.00
219.01
908,816
Feb 25, 2026
230.60
231.40
224.40
226.20
221.16
1,013,287
Feb 24, 2026
224.00
231.40
224.00
230.60
225.47
1,364,404
Feb 23, 2026
230.20
230.20
222.80
223.40
218.43
1,521,268
Feb 20, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
227.60
233.00
226.00
232.60
227.42
1,637,181
Feb 19, 2026
230.80
231.40
228.00
229.60
223.02
1,048,382
Feb 18, 2026
229.00
236.00
228.40
230.60
223.99
1,229,520
Feb 17, 2026
227.60
229.00
225.40
228.80
222.24
1,109,810
Feb 16, 2026
227.00
228.60
225.00
227.40
220.88
671,799
Feb 13, 2026
228.60
229.00
225.40
227.80
221.27
1,296,670
Feb 12, 2026
230.00
231.20
226.20
228.20
221.66
1,630,360
Feb 11, 2026
225.60
230.60
224.60
229.60
223.02
1,783,209
Feb 10, 2026
228.00
228.60
223.80
225.20
218.75
1,220,554
Feb 9, 2026
228.40
230.00
226.40
227.40
220.88
715,659
Feb 6, 2026
227.20
228.40
225.00
228.40
221.86
917,102
Feb 5, 2026
227.00
229.20
225.80
228.40
221.86
887,585
Feb 4, 2026
226.60
227.00
223.40
226.60
220.11
1,446,108
Feb 3, 2026
220.80
225.20
219.60
225.20
218.75
1,221,342
Feb 2, 2026
220.80
220.80
217.40
220.60
214.28
737,057
Jan 30, 2026
221.00
221.80
219.60
221.40
215.06
1,369,902
Jan 29, 2026
216.80
222.60
215.60
221.00
214.67
1,646,400
Jan 28, 2026
215.40
217.40
214.20
216.80
210.59
1,088,435
Jan 27, 2026
213.40
217.40
210.40
215.00
208.84
1,811,414
Jan 26, 2026
211.00
213.00
209.80
213.00
206.90
772,701
Jan 23, 2026
214.00
214.00
209.20
211.20
205.15
1,629,652
Jan 22, 2026
218.00
219.40
214.40
215.00
208.84
1,509,777
Jan 21, 2026
217.00
217.00
211.00
214.60
208.45
1,985,004
Jan 20, 2026
218.80
221.80
218.20
220.00
213.70
1,131,396
Jan 19, 2026
220.20
221.40
217.80
218.60
212.34
1,439,253
Jan 16, 2026
229.40
230.00
221.40
223.40
217.00
1,759,194
Jan 15, 2026
225.00
232.80
224.40
232.80
226.13
1,182,964
Jan 14, 2026
230.00
230.20
222.60
225.60
219.14
1,639,061
Jan 13, 2026
232.60
232.80
229.20
230.40
223.80
871,384
Jan 12, 2026
231.20
232.80
231.00
232.20
225.55
845,142
Jan 9, 2026
234.20
234.60
230.80
231.20
224.58
776,565
Jan 8, 2026
233.60
234.20
232.00
233.60
226.91
853,235
Jan 7, 2026
234.40
235.20
232.20
232.80
226.13
890,725
Jan 6, 2026
240.60
241.80
232.60
233.60
226.91
1,156,074
Jan 5, 2026
245.00
245.00
240.00
240.00
233.12
764,471
Jan 2, 2026
243.80
245.80
242.00
244.20
237.20
623,843
Dec 30, 2025
243.40
243.80
241.40
243.20
236.23
377,516
Dec 29, 2025
244.00
244.00
241.80
242.80
235.84
546,351
Dec 23, 2025
243.40
245.00
240.20
240.20
233.32
515,437
Dec 22, 2025
242.60
244.00
241.20
243.40
236.43
589,105
Dec 19, 2025
239.60
243.60
238.60
242.60
235.65
1,964,573
Dec 18, 2025
239.60
240.40
237.80
239.20
232.35
943,315
Dec 17, 2025
239.40
240.40
238.20
240.40
233.51
1,453,380
Dec 16, 2025
235.60
238.40
234.40
236.40
229.63
668,644
Dec 15, 2025
232.80
236.60
231.60
236.20
229.43
688,534
Dec 12, 2025
234.80
235.80
233.00
233.40
226.71
516,607
Dec 11, 2025
235.40
235.80
232.80
234.80
228.07
640,748
Dec 10, 2025
237.00
237.00
234.20
236.00
229.24
590,453
Dec 9, 2025
236.40
237.80
235.20
236.40
229.63
818,609
Dec 8, 2025
236.60
237.60
235.60
237.60
230.79
652,919
Dec 5, 2025
235.60
237.40
235.20
236.80
230.02
839,205
Dec 4, 2025
234.00
236.80
232.40
235.40
228.66
766,884
Dec 3, 2025
230.00
233.80
228.40
233.80
227.10
747,307
Dec 2, 2025
228.60
230.40
227.60
229.00
222.44
787,724
Dec 1, 2025
229.60
229.80
225.60
227.40
220.88
1,067,641
Nov 28, 2025
228.40
231.00
228.40
229.60
223.02
1,139,114
Nov 27, 2025
223.40
226.00
222.80
224.80
218.36
394,423
Nov 26, 2025
221.40
223.40
220.00
223.40
217.00
939,584
Nov 25, 2025
218.60
220.80
218.00
220.00
213.70
813,364
Nov 24, 2025
219.80
220.00
217.20
219.00
212.73
2,542,680
Nov 21, 2025
217.80
219.20
216.80
218.40
212.14
607,248
Nov 20, 2025
219.60
219.80
217.20
218.40
212.14
372,733
Nov 19, 2025
218.00
220.80
218.00
219.60
213.31
547,445
Nov 18, 2025
219.00
219.80
216.60
217.20
210.98
729,109
Nov 17, 2025
221.20
221.60
219.80
220.00
213.70
403,354
Nov 14, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
221.20
222.60
219.40
221.40
215.06
496,236
Nov 13, 2025
224.80
225.80
223.20
223.60
215.74
523,987
Nov 12, 2025
223.20
225.00
221.20
225.00
217.09
945,066
Nov 11, 2025
225.20
225.40
223.00
223.60
215.74
557,574
Nov 10, 2025
223.80
225.60
221.60
225.20
217.28
880,924
Nov 7, 2025
225.00
226.20
223.20
223.40
215.54
486,598
Nov 6, 2025
226.20
227.60
223.40
224.80
216.89
720,022
Nov 5, 2025
227.00
228.80
224.80
225.80
217.86
1,065,965
Nov 4, 2025
220.40
223.40
218.60
221.40
213.61
757,089
Nov 3, 2025
222.00
222.60
220.20
221.20
213.42
653,602
