Mowi ASA (OSL:MOWI)
Norway
· Delayed Price · Currency is NOK 236.80
+1.40 (0.59%)
At close: Dec 5, 2025
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.60 | 237.40 | 235.20 | 236.80 | 236.80 | 0.59% | 839,205 |
| Dec 4, 2025 | 234.00 | 236.80 | 232.40 | 235.40 | 235.40 | 0.68% | 766,884 |
| Dec 3, 2025 | 230.00 | 233.80 | 228.40 | 233.80 | 233.80 | 2.10% | 747,307 |
| Dec 2, 2025 | 228.60 | 230.40 | 227.60 | 229.00 | 229.00 | 0.70% | 787,724 |
| Dec 1, 2025 | 229.60 | 229.80 | 225.60 | 227.40 | 227.40 | -0.96% | 1,067,641 |
| Nov 28, 2025 | 228.40 | 231.00 | 228.40 | 229.60 | 229.60 | 2.14% | 1,139,114 |
| Nov 27, 2025 | 223.40 | 226.00 | 222.80 | 224.80 | 224.80 | 0.63% | 394,423 |
| Nov 26, 2025 | 221.40 | 223.40 | 220.00 | 223.40 | 223.40 | 1.55% | 939,584 |
| Nov 25, 2025 | 218.60 | 220.80 | 218.00 | 220.00 | 220.00 | 0.46% | 813,364 |
| Nov 24, 2025 | 219.80 | 220.00 | 217.20 | 219.00 | 219.00 | 0.27% | 2,542,680 |
| Nov 21, 2025 | 217.80 | 219.20 | 216.80 | 218.40 | 218.40 | - | 607,248 |
| Nov 20, 2025 | 219.60 | 219.80 | 217.20 | 218.40 | 218.40 | -0.55% | 372,733 |
| Nov 19, 2025 | 218.00 | 220.80 | 218.00 | 219.60 | 219.60 | 1.10% | 547,445 |
| Nov 18, 2025 | 219.00 | 219.80 | 216.60 | 217.20 | 217.20 | -1.27% | 729,109 |
| Nov 17, 2025 | 221.20 | 221.60 | 219.80 | 220.00 | 220.00 | -0.63% | 403,354 |
| Nov 14, 2025 | 221.20 | 222.60 | 219.40 | 221.40 | 221.40 | -0.98% | 496,236 |
| Nov 13, 2025 | 224.80 | 225.80 | 223.20 | 223.60 | 222.10 | -0.62% | 523,987 |
| Nov 12, 2025 | 223.20 | 225.00 | 221.20 | 225.00 | 223.49 | 0.63% | 945,066 |
| Nov 11, 2025 | 225.20 | 225.40 | 223.00 | 223.60 | 222.10 | -0.71% | 557,574 |
| Nov 10, 2025 | 223.80 | 225.60 | 221.60 | 225.20 | 223.69 | 0.81% | 880,924 |
| Nov 7, 2025 | 225.00 | 226.20 | 223.20 | 223.40 | 221.90 | -0.62% | 486,598 |
| Nov 6, 2025 | 226.20 | 227.60 | 223.40 | 224.80 | 223.29 | -0.44% | 720,022 |
| Nov 5, 2025 | 227.00 | 228.80 | 224.80 | 225.80 | 224.29 | 1.99% | 1,065,965 |
| Nov 4, 2025 | 220.40 | 223.40 | 218.60 | 221.40 | 219.91 | 0.09% | 757,089 |
| Nov 3, 2025 | 222.00 | 222.60 | 220.20 | 221.20 | 219.72 | -0.63% | 653,602 |
| Oct 31, 2025 | 224.80 | 224.80 | 222.40 | 222.60 | 221.11 | -0.45% | 536,364 |
| Oct 30, 2025 | 223.60 | 225.40 | 222.00 | 223.60 | 222.10 | -1.84% | 673,509 |
| Oct 29, 2025 | 229.00 | 229.20 | 226.60 | 227.80 | 226.27 | 0.09% | 599,724 |
| Oct 28, 2025 | 229.20 | 229.40 | 225.60 | 227.60 | 226.07 | -0.70% | 563,030 |
| Oct 27, 2025 | 230.00 | 230.40 | 228.60 | 229.20 | 227.66 | -0.35% | 383,048 |
| Oct 24, 2025 | 230.40 | 230.80 | 228.20 | 230.00 | 228.46 | -0.26% | 434,263 |
| Oct 23, 2025 | 229.60 | 230.60 | 227.60 | 230.60 | 229.05 | 0.79% | 565,967 |
| Oct 22, 2025 | 229.60 | 231.00 | 228.40 | 228.80 | 227.27 | -0.44% | 1,023,782 |
| Oct 21, 2025 | 231.00 | 232.20 | 228.20 | 229.80 | 228.26 | -0.61% | 528,902 |
| Oct 20, 2025 | 229.00 | 231.40 | 228.40 | 231.20 | 229.65 | 0.96% | 662,173 |
| Oct 17, 2025 | 226.60 | 229.20 | 224.80 | 229.00 | 227.46 | 0.26% | 602,432 |
| Oct 16, 2025 | 227.80 | 229.60 | 226.60 | 228.40 | 226.87 | 0.53% | 807,490 |
| Oct 15, 2025 | 224.00 | 227.40 | 222.40 | 227.20 | 225.68 | 1.79% | 1,001,864 |
| Oct 14, 2025 | 223.00 | 223.80 | 221.60 | 223.20 | 221.70 | - | 525,122 |
| Oct 13, 2025 | 221.80 | 225.00 | 220.00 | 223.20 | 221.70 | 1.00% | 807,251 |
| Oct 10, 2025 | 217.60 | 222.40 | 217.60 | 221.00 | 219.52 | 2.31% | 1,105,729 |
| Oct 9, 2025 | 214.00 | 217.40 | 214.00 | 216.00 | 214.55 | 1.12% | 775,546 |
| Oct 8, 2025 | 214.20 | 216.40 | 212.40 | 213.60 | 212.17 | -0.09% | 589,292 |
| Oct 7, 2025 | 213.40 | 215.00 | 211.60 | 213.80 | 212.37 | 0.28% | 508,603 |
| Oct 6, 2025 | 215.00 | 215.40 | 212.00 | 213.20 | 211.77 | -0.56% | 581,128 |
| Oct 3, 2025 | 211.40 | 214.40 | 210.20 | 214.40 | 212.96 | 1.71% | 551,271 |
| Oct 2, 2025 | 215.60 | 216.40 | 210.40 | 210.80 | 209.39 | -2.23% | 562,167 |
| Oct 1, 2025 | 211.00 | 215.60 | 211.00 | 215.60 | 214.15 | 2.28% | 643,748 |
| Sep 30, 2025 | 211.80 | 212.20 | 209.00 | 210.80 | 209.39 | -0.66% | 645,651 |
| Sep 29, 2025 | 213.00 | 213.40 | 210.80 | 212.20 | 210.78 | -0.28% | 767,030 |
| Sep 26, 2025 | 213.60 | 214.00 | 210.20 | 212.80 | 211.37 | -0.75% | 675,357 |
| Sep 25, 2025 | 215.80 | 218.00 | 214.00 | 214.40 | 212.96 | -1.02% | 722,249 |
| Sep 24, 2025 | 217.40 | 218.20 | 215.40 | 216.60 | 215.15 | -0.09% | 614,675 |
| Sep 23, 2025 | 216.20 | 219.60 | 216.00 | 216.80 | 215.35 | 0.37% | 568,490 |
| Sep 22, 2025 | 216.20 | 217.80 | 215.20 | 216.00 | 214.55 | 0.37% | 663,884 |
| Sep 19, 2025 | 216.20 | 218.60 | 214.40 | 215.20 | 213.76 | -0.74% | 3,150,669 |
| Sep 18, 2025 | 218.00 | 218.60 | 214.80 | 216.80 | 215.35 | -0.55% | 816,629 |
| Sep 17, 2025 | 217.60 | 219.00 | 217.00 | 218.00 | 216.54 | 0.46% | 1,025,765 |
| Sep 16, 2025 | 218.60 | 220.00 | 217.00 | 217.00 | 215.54 | -0.64% | 785,952 |
| Sep 15, 2025 | 217.00 | 219.20 | 216.40 | 218.40 | 216.93 | 1.20% | 796,276 |
| Sep 12, 2025 | 216.20 | 217.20 | 215.00 | 215.80 | 214.35 | - | 1,080,531 |
| Sep 11, 2025 | 213.00 | 215.80 | 212.60 | 215.80 | 214.35 | 1.79% | 938,070 |
| Sep 10, 2025 | 206.40 | 213.80 | 206.40 | 212.00 | 210.58 | 2.81% | 1,175,360 |
| Sep 9, 2025 | 207.40 | 207.40 | 204.00 | 206.20 | 204.82 | -0.58% | 582,002 |
| Sep 8, 2025 | 206.80 | 208.20 | 205.00 | 207.40 | 206.01 | 0.48% | 395,461 |
| Sep 5, 2025 | 206.00 | 207.00 | 204.80 | 206.40 | 205.02 | 0.39% | 4,630,120 |
| Sep 4, 2025 | 204.00 | 207.80 | 204.00 | 205.60 | 204.22 | 1.18% | 618,840 |
| Sep 3, 2025 | 202.00 | 204.00 | 202.00 | 203.20 | 201.84 | 0.20% | 411,505 |
| Sep 2, 2025 | 205.60 | 208.20 | 201.60 | 202.80 | 201.44 | -1.65% | 778,040 |
| Sep 1, 2025 | 207.00 | 208.00 | 205.60 | 206.20 | 204.82 | -0.19% | 340,236 |
| Aug 29, 2025 | 203.80 | 208.20 | 202.40 | 206.60 | 205.21 | 0.98% | 913,873 |
| Aug 28, 2025 | 204.00 | 205.60 | 204.00 | 204.60 | 201.79 | 0.29% | 540,684 |
| Aug 27, 2025 | 204.60 | 205.60 | 203.80 | 204.00 | 201.20 | -0.78% | 522,652 |
| Aug 26, 2025 | 206.80 | 207.80 | 203.80 | 205.60 | 202.77 | -0.68% | 1,363,422 |
| Aug 25, 2025 | 207.00 | 207.60 | 205.60 | 207.00 | 204.15 | - | 328,457 |
| Aug 22, 2025 | 208.00 | 208.80 | 205.40 | 207.00 | 204.15 | -0.58% | 471,702 |
| Aug 21, 2025 | 204.20 | 209.60 | 204.20 | 208.20 | 205.34 | 1.76% | 790,494 |
| Aug 20, 2025 | 210.00 | 210.80 | 198.70 | 204.60 | 201.79 | 0.29% | 725,854 |
| Aug 19, 2025 | 202.00 | 205.40 | 201.40 | 204.00 | 201.20 | 1.09% | 788,024 |
| Aug 18, 2025 | 202.40 | 204.60 | 201.00 | 201.80 | 199.03 | -0.30% | 499,731 |
| Aug 15, 2025 | 201.20 | 203.20 | 201.20 | 202.40 | 199.62 | 0.90% | 528,903 |
| Aug 14, 2025 | 202.20 | 203.80 | 200.60 | 200.60 | 197.84 | -0.59% | 422,570 |
| Aug 13, 2025 | 203.80 | 205.00 | 199.40 | 201.80 | 199.03 | -0.88% | 521,885 |
| Aug 12, 2025 | 204.80 | 205.40 | 202.80 | 203.60 | 200.80 | 1.29% | 577,553 |
| Aug 11, 2025 | 203.00 | 204.80 | 200.20 | 201.00 | 198.24 | -0.50% | 472,124 |
| Aug 8, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 199.22 | 1.35% | 705,382 |
| Aug 7, 2025 | 194.80 | 199.80 | 194.40 | 199.30 | 196.56 | 2.31% | 758,510 |
| Aug 6, 2025 | 195.50 | 197.60 | 194.10 | 194.80 | 192.12 | -0.10% | 587,279 |
| Aug 5, 2025 | 193.30 | 195.40 | 192.60 | 195.00 | 192.32 | 1.14% | 517,601 |
| Aug 4, 2025 | 192.10 | 195.60 | 192.10 | 192.80 | 190.15 | 0.89% | 631,356 |
| Aug 1, 2025 | 192.40 | 192.60 | 190.90 | 191.10 | 188.47 | -1.24% | 422,623 |
| Jul 31, 2025 | 191.20 | 194.10 | 190.80 | 193.50 | 190.84 | 0.36% | 560,916 |
| Jul 30, 2025 | 194.10 | 195.40 | 191.50 | 192.80 | 190.15 | -0.52% | 682,088 |
| Jul 29, 2025 | 196.50 | 196.50 | 191.50 | 193.80 | 191.14 | -1.52% | 776,267 |
| Jul 28, 2025 | 198.30 | 199.60 | 196.60 | 196.80 | 194.09 | -0.30% | 375,494 |
| Jul 25, 2025 | 199.90 | 200.20 | 196.70 | 197.40 | 194.69 | -1.50% | 361,453 |
| Jul 24, 2025 | 197.00 | 201.60 | 196.70 | 200.40 | 197.64 | 1.78% | 789,010 |
| Jul 23, 2025 | 196.90 | 197.60 | 195.40 | 196.90 | 194.19 | 0.66% | 472,123 |
| Jul 22, 2025 | 194.20 | 196.80 | 194.20 | 195.60 | 192.91 | 0.57% | 367,481 |
| Jul 21, 2025 | 193.80 | 195.10 | 192.30 | 194.50 | 191.83 | 0.41% | 472,224 |