U.S. markets open in 3 minutes

Mowi ASA (MOWI.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
229.80-1.10 (-0.48%)
As of 3:10PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2021231.60231.90228.40229.80229.80119,394
Aug 04, 2021228.00231.60228.00230.90230.90557,328
Aug 03, 2021226.30228.50226.20226.70226.70216,899
Aug 02, 2021225.70228.80225.70226.50226.50276,610
Jul 30, 2021224.90225.80223.00225.20225.20496,198
Jul 29, 2021225.70228.20225.20225.60225.60478,508
Jul 28, 2021225.00227.20225.00226.30226.30409,000
Jul 27, 2021226.20226.60223.90225.00225.00381,811
Jul 26, 2021225.60227.30225.40226.10226.10266,623
Jul 23, 2021225.80228.60225.70226.80226.80404,459
Jul 22, 2021225.00225.70223.10224.40224.40347,778
Jul 21, 2021226.70228.10223.40224.90224.90489,661
Jul 20, 2021223.00227.50223.00225.90225.90562,571
Jul 19, 2021225.70226.30220.00221.40221.40534,943
Jul 16, 2021225.00227.80224.80224.80224.80617,775
Jul 15, 2021220.80225.40220.30225.00225.00639,698
Jul 14, 2021222.80224.40219.20220.80220.80890,350
Jul 13, 2021225.10225.90222.10225.60225.60371,445
Jul 12, 2021224.20225.10223.10225.10225.10560,673
Jul 09, 2021223.90225.80222.90223.80223.80428,899
Jul 08, 2021228.60228.80221.70223.40223.40748,057
Jul 07, 2021226.40230.00226.40228.60228.60663,696
Jul 06, 2021225.20227.80222.70227.30227.30540,123
Jul 05, 2021225.60227.80225.00227.10227.10478,353
Jul 02, 2021223.10226.00221.50225.00225.00878,402
Jul 01, 2021220.20225.60219.80225.10225.10683,352
Jun 30, 2021220.00221.30218.20219.00219.00987,530
Jun 29, 2021221.10223.20220.10220.80220.80642,391
Jun 28, 2021227.70228.50220.40222.60222.601,014,465
Jun 25, 2021222.20228.40221.60227.50227.50842,833
Jun 24, 2021233.20233.20227.80228.70228.70723,254
Jun 23, 2021235.90237.80232.10232.20232.20822,195
Jun 22, 2021232.60235.80232.60234.70234.701,503,190
Jun 21, 2021233.10234.70230.00234.60234.60485,234
Jun 18, 2021234.00237.40233.00233.80233.801,744,981
Jun 17, 2021231.10236.60230.80233.80233.80798,229
Jun 16, 2021229.50234.00228.30233.40233.40903,402
Jun 15, 2021230.20231.10227.70229.30229.30556,202
Jun 14, 2021229.50230.40227.80229.50229.50703,785
Jun 11, 2021228.50230.30227.30229.30229.30506,242
Jun 10, 2021230.40230.60226.50227.80227.80511,032
Jun 09, 2021230.30230.60228.50230.10230.10479,979
Jun 08, 2021230.00233.40229.50230.40230.40711,569
Jun 07, 2021230.00230.30227.60229.80229.80488,823
Jun 04, 2021226.80230.50226.60229.40229.40726,613
Jun 03, 2021227.70233.50222.90226.80226.801,456,111
Jun 02, 2021218.50224.90218.50223.20223.201,226,860
Jun 01, 2021217.30219.60215.20217.60217.60801,253
May 31, 2021215.60219.20215.60217.30217.30472,073
May 28, 2021212.30218.00211.50217.70217.70852,030
May 28, 20210.77 Dividend
May 27, 2021215.70217.10211.70210.90210.132,773,310
May 26, 2021214.20216.40214.00216.00215.21787,788
May 25, 2021214.30214.60211.60214.40213.62955,490
May 21, 2021210.10213.90208.80213.50212.721,461,498
May 20, 2021209.50210.00205.30210.00209.23720,171
May 19, 2021207.50207.90204.30207.90207.14952,840
May 18, 2021209.90211.50207.90209.30208.541,015,440
May 14, 2021211.10213.20210.10211.10210.33557,828
May 12, 2021214.10215.30210.90211.20210.431,209,281
May 11, 2021219.00219.90214.50216.70215.91647,121
May 10, 2021218.30220.00217.20220.00219.20714,528
May 07, 2021217.50218.70215.60218.70217.90628,858
May 06, 2021215.90218.80213.00217.30216.51992,202
May 05, 2021214.50217.40213.50215.70214.91837,829
May 04, 2021208.20215.20207.50215.20214.411,129,036
May 03, 2021205.50207.90204.80207.50206.74393,772
Apr 30, 2021209.30209.70204.40205.60204.851,173,856
Apr 29, 2021215.40216.00209.30209.70208.93962,437
Apr 28, 2021209.90215.80209.40215.50214.711,471,669
Apr 27, 2021209.80210.50207.40209.40208.64467,436
Apr 26, 2021205.10209.90205.00209.30208.54547,169
Apr 23, 2021206.60208.40203.90205.50204.75755,400
Apr 22, 2021206.10208.00206.10207.30206.54514,652
Apr 21, 2021208.90209.30205.70207.10206.34721,266
Apr 20, 2021209.00210.30206.10208.90208.141,068,183
Apr 19, 2021204.00206.00203.30204.00203.26541,585
Apr 16, 2021202.80204.30201.00204.00203.261,200,824
Apr 15, 2021200.30205.10200.00202.50201.76949,698
Apr 14, 2021206.90207.80202.70203.10202.36915,788
Apr 13, 2021205.40208.10204.70207.20206.44715,400
Apr 12, 2021209.00209.60203.90205.30204.551,146,210
Apr 09, 2021210.30212.80209.00212.00211.23742,679
Apr 08, 2021211.60211.60207.90210.20209.43637,197
Apr 07, 2021211.70214.30210.90211.70210.93682,627
Apr 06, 2021215.00216.80211.30212.00211.231,010,168
Mar 31, 2021212.40212.60209.90212.20211.43399,109
Mar 30, 2021210.00213.60208.90210.80210.03579,995
Mar 29, 2021208.60210.20206.10209.70208.93611,088
Mar 26, 2021204.90208.00201.90208.00207.24687,571
Mar 25, 2021206.00206.00201.20205.50204.75865,500
Mar 24, 2021203.10207.50202.70206.00205.25555,306
Mar 23, 2021205.20206.60202.60204.00203.261,018,428
Mar 22, 2021208.10209.50205.60205.90205.15813,192
Mar 19, 2021208.80213.70207.20207.20206.442,765,183
Mar 18, 2021212.90213.20208.80208.80208.041,030,607
Mar 17, 2021211.20213.90211.20212.40211.62614,706
Mar 16, 2021213.40214.30210.80212.20211.43663,611
Mar 15, 2021210.60213.80210.00212.90212.12908,603
Mar 12, 2021208.50212.80208.50209.20208.44823,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...