Mowi ASA (OSL:MOWI)
Norway
· Delayed Price · Currency is NOK 215.40
-8.00 (-3.58%)
At close: Mar 9, 2026
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 219.00 | 219.00 | 215.00 | 215.40 | 215.40 | -3.58% | 1,401,391 |
| Mar 6, 2026 | 223.40 | 225.00 | 221.20 | 223.40 | 223.40 | -0.18% | 973,609 |
| Mar 5, 2026 | 222.40 | 225.40 | 220.60 | 223.80 | 223.80 | 0.90% | 1,017,548 |
| Mar 4, 2026 | 217.20 | 222.20 | 215.40 | 221.80 | 221.80 | 2.59% | 1,141,224 |
| Mar 3, 2026 | 218.00 | 220.00 | 216.20 | 216.20 | 216.20 | -2.17% | 1,298,994 |
| Mar 2, 2026 | 222.40 | 222.40 | 218.00 | 221.00 | 221.00 | -1.43% | 1,132,851 |
| Feb 27, 2026 | 224.40 | 225.80 | 224.20 | 224.20 | 224.20 | 0.09% | 2,197,823 |
| Feb 26, 2026 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.97% | 908,816 |
| Feb 25, 2026 | 230.60 | 231.40 | 224.40 | 226.20 | 226.20 | -1.91% | 1,013,287 |
| Feb 24, 2026 | 224.00 | 231.40 | 224.00 | 230.60 | 230.60 | 3.22% | 1,364,404 |
| Feb 23, 2026 | 230.20 | 230.20 | 222.80 | 223.40 | 223.40 | -3.96% | 1,521,268 |
| Feb 20, 2026 | 227.60 | 233.00 | 226.00 | 232.60 | 232.60 | 1.31% | 1,757,181 |
| Feb 19, 2026 | 230.80 | 231.40 | 228.00 | 229.60 | 228.10 | -0.43% | 1,048,382 |
| Feb 18, 2026 | 229.00 | 236.00 | 228.40 | 230.60 | 229.09 | 0.79% | 1,229,520 |
| Feb 17, 2026 | 227.60 | 229.00 | 225.40 | 228.80 | 227.31 | 0.62% | 1,109,810 |
| Feb 16, 2026 | 227.00 | 228.60 | 225.00 | 227.40 | 225.91 | -0.18% | 671,799 |
| Feb 13, 2026 | 228.60 | 229.00 | 225.40 | 227.80 | 226.31 | -0.18% | 1,296,670 |
| Feb 12, 2026 | 230.00 | 231.20 | 226.20 | 228.20 | 226.71 | -0.61% | 1,630,360 |
| Feb 11, 2026 | 225.60 | 230.60 | 224.60 | 229.60 | 228.10 | 1.95% | 1,783,209 |
| Feb 10, 2026 | 228.00 | 228.60 | 223.80 | 225.20 | 223.73 | -0.97% | 1,220,554 |
| Feb 9, 2026 | 228.40 | 230.00 | 226.40 | 227.40 | 225.91 | -0.44% | 715,659 |
| Feb 6, 2026 | 227.20 | 228.40 | 225.00 | 228.40 | 226.91 | - | 917,102 |
| Feb 5, 2026 | 227.00 | 229.20 | 225.80 | 228.40 | 226.91 | 0.79% | 887,585 |
| Feb 4, 2026 | 226.60 | 227.00 | 223.40 | 226.60 | 225.12 | 0.62% | 1,446,108 |
| Feb 3, 2026 | 220.80 | 225.20 | 219.60 | 225.20 | 223.73 | 2.09% | 1,221,342 |
| Feb 2, 2026 | 220.80 | 220.80 | 217.40 | 220.60 | 219.16 | -0.36% | 737,057 |
| Jan 30, 2026 | 221.00 | 221.80 | 219.60 | 221.40 | 219.95 | 0.18% | 1,369,902 |
| Jan 29, 2026 | 216.80 | 222.60 | 215.60 | 221.00 | 219.56 | 1.94% | 1,692,400 |
| Jan 28, 2026 | 215.40 | 217.40 | 214.20 | 216.80 | 215.38 | 0.84% | 1,088,435 |
| Jan 27, 2026 | 213.40 | 217.40 | 210.40 | 215.00 | 213.60 | 0.94% | 1,811,414 |
| Jan 26, 2026 | 211.00 | 213.00 | 209.80 | 213.00 | 211.61 | 0.85% | 772,701 |
| Jan 23, 2026 | 214.00 | 214.00 | 209.20 | 211.20 | 209.82 | -1.77% | 1,629,652 |
| Jan 22, 2026 | 218.00 | 219.40 | 214.40 | 215.00 | 213.60 | 0.19% | 1,509,777 |
| Jan 21, 2026 | 217.00 | 217.00 | 211.00 | 214.60 | 213.20 | -2.45% | 1,985,004 |
| Jan 20, 2026 | 218.80 | 221.80 | 218.20 | 220.00 | 218.56 | 0.64% | 1,131,396 |
| Jan 19, 2026 | 220.20 | 221.40 | 217.80 | 218.60 | 217.17 | -2.15% | 1,439,253 |
| Jan 16, 2026 | 229.40 | 230.00 | 221.40 | 223.40 | 221.94 | -4.04% | 1,759,194 |
| Jan 15, 2026 | 225.00 | 232.80 | 224.40 | 232.80 | 231.28 | 3.19% | 1,182,964 |
| Jan 14, 2026 | 230.00 | 230.20 | 222.60 | 225.60 | 224.13 | -2.08% | 1,689,061 |
| Jan 13, 2026 | 232.60 | 232.80 | 229.20 | 230.40 | 228.89 | -0.78% | 871,384 |
| Jan 12, 2026 | 231.20 | 232.80 | 231.00 | 232.20 | 230.68 | 0.43% | 845,142 |
| Jan 9, 2026 | 234.20 | 234.60 | 230.80 | 231.20 | 229.69 | -1.03% | 776,565 |
| Jan 8, 2026 | 233.60 | 234.20 | 232.00 | 233.60 | 232.07 | 0.34% | 853,235 |
| Jan 7, 2026 | 234.40 | 235.20 | 232.20 | 232.80 | 231.28 | -0.34% | 890,725 |
| Jan 6, 2026 | 240.60 | 241.80 | 232.60 | 233.60 | 232.07 | -2.67% | 1,156,074 |
| Jan 5, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 238.43 | -1.72% | 764,471 |
| Jan 2, 2026 | 243.80 | 245.80 | 242.00 | 244.20 | 242.60 | 0.41% | 623,843 |
| Dec 30, 2025 | 243.40 | 243.80 | 241.40 | 243.20 | 241.61 | 0.16% | 377,516 |
| Dec 29, 2025 | 244.00 | 244.00 | 241.80 | 242.80 | 241.21 | 1.08% | 546,351 |
| Dec 23, 2025 | 243.40 | 245.00 | 240.20 | 240.20 | 238.63 | -1.31% | 515,437 |
| Dec 22, 2025 | 242.60 | 244.00 | 241.20 | 243.40 | 241.81 | 0.33% | 589,105 |
| Dec 19, 2025 | 239.60 | 243.60 | 238.60 | 242.60 | 241.02 | 1.42% | 2,164,573 |
| Dec 18, 2025 | 239.60 | 240.40 | 237.80 | 239.20 | 237.64 | -0.50% | 943,315 |
| Dec 17, 2025 | 239.40 | 240.40 | 238.20 | 240.40 | 238.83 | 1.69% | 1,453,380 |
| Dec 16, 2025 | 235.60 | 238.40 | 234.40 | 236.40 | 234.86 | 0.08% | 668,644 |
| Dec 15, 2025 | 232.80 | 236.60 | 231.60 | 236.20 | 234.66 | 1.20% | 688,534 |
| Dec 12, 2025 | 234.80 | 235.80 | 233.00 | 233.40 | 231.88 | -0.60% | 516,607 |
| Dec 11, 2025 | 235.40 | 235.80 | 232.80 | 234.80 | 233.27 | -0.51% | 640,748 |
| Dec 10, 2025 | 237.00 | 237.00 | 234.20 | 236.00 | 234.46 | -0.17% | 590,453 |
| Dec 9, 2025 | 236.40 | 237.80 | 235.20 | 236.40 | 234.86 | -0.51% | 818,609 |
| Dec 8, 2025 | 236.60 | 237.60 | 235.60 | 237.60 | 236.05 | 0.34% | 652,919 |
| Dec 5, 2025 | 235.60 | 237.40 | 235.20 | 236.80 | 235.25 | 0.59% | 839,205 |
| Dec 4, 2025 | 234.00 | 236.80 | 232.40 | 235.40 | 233.86 | 0.68% | 766,884 |
| Dec 3, 2025 | 230.00 | 233.80 | 228.40 | 233.80 | 232.27 | 2.10% | 747,307 |
| Dec 2, 2025 | 228.60 | 230.40 | 227.60 | 229.00 | 227.50 | 0.70% | 787,724 |
| Dec 1, 2025 | 229.60 | 229.80 | 225.60 | 227.40 | 225.91 | -0.96% | 1,067,641 |
| Nov 28, 2025 | 228.40 | 231.00 | 228.40 | 229.60 | 228.10 | 2.14% | 1,139,114 |
| Nov 27, 2025 | 223.40 | 226.00 | 222.80 | 224.80 | 223.33 | 0.63% | 394,423 |
| Nov 26, 2025 | 221.40 | 223.40 | 220.00 | 223.40 | 221.94 | 1.55% | 939,584 |
| Nov 25, 2025 | 218.60 | 220.80 | 218.00 | 220.00 | 218.56 | 0.46% | 813,364 |
| Nov 24, 2025 | 219.80 | 220.00 | 217.20 | 219.00 | 217.57 | 0.27% | 2,542,680 |
| Nov 21, 2025 | 217.80 | 219.20 | 216.80 | 218.40 | 216.97 | - | 607,248 |
| Nov 20, 2025 | 219.60 | 219.80 | 217.20 | 218.40 | 216.97 | -0.55% | 372,733 |
| Nov 19, 2025 | 218.00 | 220.80 | 218.00 | 219.60 | 218.17 | 1.10% | 547,445 |
| Nov 18, 2025 | 219.00 | 219.80 | 216.60 | 217.20 | 215.78 | -1.27% | 729,109 |
| Nov 17, 2025 | 221.20 | 221.60 | 219.80 | 220.00 | 218.56 | -0.63% | 403,354 |
| Nov 14, 2025 | 221.20 | 222.60 | 219.40 | 221.40 | 219.95 | -0.98% | 496,236 |
| Nov 13, 2025 | 224.80 | 225.80 | 223.20 | 223.60 | 220.65 | -0.62% | 523,987 |
| Nov 12, 2025 | 223.20 | 225.00 | 221.20 | 225.00 | 222.03 | 0.63% | 945,066 |
| Nov 11, 2025 | 225.20 | 225.40 | 223.00 | 223.60 | 220.65 | -0.71% | 557,574 |
| Nov 10, 2025 | 223.80 | 225.60 | 221.60 | 225.20 | 222.23 | 0.81% | 880,924 |
| Nov 7, 2025 | 225.00 | 226.20 | 223.20 | 223.40 | 220.45 | -0.62% | 486,598 |
| Nov 6, 2025 | 226.20 | 227.60 | 223.40 | 224.80 | 221.83 | -0.44% | 720,022 |
| Nov 5, 2025 | 227.00 | 228.80 | 224.80 | 225.80 | 222.82 | 1.99% | 1,065,965 |
| Nov 4, 2025 | 220.40 | 223.40 | 218.60 | 221.40 | 218.48 | 0.09% | 757,089 |
| Nov 3, 2025 | 222.00 | 222.60 | 220.20 | 221.20 | 218.28 | -0.63% | 653,602 |
| Oct 31, 2025 | 224.80 | 224.80 | 222.40 | 222.60 | 219.66 | -0.45% | 536,364 |
| Oct 30, 2025 | 223.60 | 225.40 | 222.00 | 223.60 | 220.65 | -1.84% | 673,509 |
| Oct 29, 2025 | 229.00 | 229.20 | 226.60 | 227.80 | 224.79 | 0.09% | 599,724 |
| Oct 28, 2025 | 229.20 | 229.40 | 225.60 | 227.60 | 224.60 | -0.70% | 563,030 |
| Oct 27, 2025 | 230.00 | 230.40 | 228.60 | 229.20 | 226.18 | -0.35% | 383,048 |
| Oct 24, 2025 | 230.40 | 230.80 | 228.20 | 230.00 | 226.96 | -0.26% | 434,263 |
| Oct 23, 2025 | 229.60 | 230.60 | 227.60 | 230.60 | 227.56 | 0.79% | 565,967 |
| Oct 22, 2025 | 229.60 | 231.00 | 228.40 | 228.80 | 225.78 | -0.44% | 1,023,782 |
| Oct 21, 2025 | 231.00 | 232.20 | 228.20 | 229.80 | 226.77 | -0.61% | 528,902 |
| Oct 20, 2025 | 229.00 | 231.40 | 228.40 | 231.20 | 228.15 | 0.96% | 662,173 |
| Oct 17, 2025 | 226.60 | 229.20 | 224.80 | 229.00 | 225.98 | 0.26% | 602,432 |
| Oct 16, 2025 | 227.80 | 229.60 | 226.60 | 228.40 | 225.39 | 0.53% | 807,490 |
| Oct 15, 2025 | 224.00 | 227.40 | 222.40 | 227.20 | 224.20 | 1.79% | 1,001,864 |
| Oct 14, 2025 | 223.00 | 223.80 | 221.60 | 223.20 | 220.25 | - | 525,122 |