Skip to main content
Mowi ASA (OSL:MOWI)
Norway flag Norway · Delayed Price · Currency is NOK
204.80
+3.20 (1.59%)
Apr 28, 2026, 4:29 PM CET

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026202.00206.40202.00204.80204.801.59%1,165,149
Apr 27, 2026203.60205.60200.80201.60201.60-1.08%997,326
Apr 24, 2026203.80204.40199.80203.80203.800.30%1,031,889
Apr 23, 2026202.60203.80202.20203.20203.200.10%814,220
Apr 22, 2026206.40206.60203.00203.00203.00-1.55%1,765,894
Apr 21, 2026211.20212.00206.20206.20206.20-2.00%1,166,643
Apr 20, 2026211.00212.80209.80210.40210.40-1.03%803,096
Apr 17, 2026212.40213.40210.00212.60212.600.09%1,051,251
Apr 16, 2026212.00214.60210.80212.40212.400.57%1,377,007
Apr 15, 2026212.80212.80210.20211.20211.20-0.75%1,070,808
Apr 14, 2026211.60213.40209.20212.80212.800.57%1,265,427
Apr 13, 2026216.00216.40211.60211.60211.60-1.95%1,120,289
Apr 10, 2026221.20223.40214.00215.80215.80-2.18%1,774,299
Apr 9, 2026223.80224.20219.40220.60220.60-1.52%1,389,339
Apr 8, 2026224.00226.80223.40224.00224.002.10%1,158,792
Apr 7, 2026224.60226.40219.40219.40219.40-1.97%1,193,365
Apr 1, 2026221.80225.20221.80223.80223.801.91%923,504
Mar 31, 2026219.80222.40218.40219.60219.601.48%1,260,427
Mar 30, 2026214.60217.80213.40216.40216.401.41%1,082,497
Mar 27, 2026216.80216.80212.20213.40213.40-1.66%880,187
Mar 26, 2026214.40217.00213.40217.00217.000.93%886,897
Mar 25, 2026214.60216.00213.40215.00215.001.61%1,060,475
Mar 24, 2026211.60212.60210.60211.60211.60-0.38%660,567
Mar 23, 2026209.80213.80206.00212.40212.400.09%1,124,126
Mar 20, 2026216.00218.80211.80212.20212.20-1.03%3,344,302
Mar 19, 2026220.20220.60214.20214.40214.40-3.94%2,070,192
Mar 18, 2026224.60226.00223.20223.20223.20-0.09%1,306,432
Mar 17, 2026226.00226.20222.60223.40223.40-0.98%1,022,182
Mar 16, 2026221.40227.40221.20225.60225.602.08%972,486
Mar 13, 2026222.60223.40220.80221.00221.00-0.63%726,831
Mar 12, 2026219.80223.40219.00222.40222.401.46%866,729
Mar 11, 2026217.40221.20216.60219.20219.200.55%812,014
Mar 10, 2026219.00220.20216.60218.00218.001.21%1,031,826
Mar 9, 2026219.00219.00215.00215.40215.40-3.58%1,401,391
Mar 6, 2026223.40225.00221.20223.40223.40-0.18%973,609
Mar 5, 2026222.40225.40220.60223.80223.800.90%1,017,548
Mar 4, 2026217.20222.20215.40221.80221.802.59%1,141,224
Mar 3, 2026218.00220.00216.20216.20216.20-2.17%1,298,994
Mar 2, 2026222.40222.40218.00221.00221.00-1.43%1,132,851
Feb 27, 2026224.40225.80224.20224.20224.200.09%2,197,823
Feb 26, 2026226.00227.00224.00224.00224.00-0.97%908,816
Feb 25, 2026230.60231.40224.40226.20226.20-1.91%1,013,287
Feb 24, 2026224.00231.40224.00230.60230.603.22%1,364,404
Feb 23, 2026230.20230.20222.80223.40223.40-3.96%1,521,268
Feb 20, 2026227.60233.00226.00232.60232.601.31%1,757,181
Feb 19, 2026230.80231.40228.00229.60228.10-0.43%1,048,382
Feb 18, 2026229.00236.00228.40230.60229.090.79%1,229,520
Feb 17, 2026227.60229.00225.40228.80227.310.62%1,109,810
Feb 16, 2026227.00228.60225.00227.40225.91-0.18%671,799
Feb 13, 2026228.60229.00225.40227.80226.31-0.18%1,296,670
Feb 12, 2026230.00231.20226.20228.20226.71-0.61%1,630,360
Feb 11, 2026225.60230.60224.60229.60228.101.95%1,783,209
Feb 10, 2026228.00228.60223.80225.20223.73-0.97%1,220,554
Feb 9, 2026228.40230.00226.40227.40225.91-0.44%715,659
Feb 6, 2026227.20228.40225.00228.40226.91-917,102
Feb 5, 2026227.00229.20225.80228.40226.910.79%887,585
Feb 4, 2026226.60227.00223.40226.60225.120.62%1,446,108
Feb 3, 2026220.80225.20219.60225.20223.732.09%1,221,342
Feb 2, 2026220.80220.80217.40220.60219.16-0.36%737,057
Jan 30, 2026221.00221.80219.60221.40219.950.18%1,369,902
Jan 29, 2026216.80222.60215.60221.00219.561.94%1,692,400
Jan 28, 2026215.40217.40214.20216.80215.380.84%1,088,435
Jan 27, 2026213.40217.40210.40215.00213.600.94%1,811,414
Jan 26, 2026211.00213.00209.80213.00211.610.85%772,701
Jan 23, 2026214.00214.00209.20211.20209.82-1.77%1,629,652
Jan 22, 2026218.00219.40214.40215.00213.600.19%1,509,777
Jan 21, 2026217.00217.00211.00214.60213.20-2.45%1,985,004
Jan 20, 2026218.80221.80218.20220.00218.560.64%1,131,396
Jan 19, 2026220.20221.40217.80218.60217.17-2.15%1,439,253
Jan 16, 2026229.40230.00221.40223.40221.94-4.04%1,759,194
Jan 15, 2026225.00232.80224.40232.80231.283.19%1,182,964
Jan 14, 2026230.00230.20222.60225.60224.13-2.08%1,689,061
Jan 13, 2026232.60232.80229.20230.40228.89-0.78%871,384
Jan 12, 2026231.20232.80231.00232.20230.680.43%845,142
Jan 9, 2026234.20234.60230.80231.20229.69-1.03%776,565
Jan 8, 2026233.60234.20232.00233.60232.070.34%853,235
Jan 7, 2026234.40235.20232.20232.80231.28-0.34%890,725
Jan 6, 2026240.60241.80232.60233.60232.07-2.67%1,156,074
Jan 5, 2026245.00245.00240.00240.00238.43-1.72%764,471
Jan 2, 2026243.80245.80242.00244.20242.600.41%623,843
Dec 30, 2025243.40243.80241.40243.20241.610.16%377,516
Dec 29, 2025244.00244.00241.80242.80241.211.08%546,351
Dec 23, 2025243.40245.00240.20240.20238.63-1.31%515,437
Dec 22, 2025242.60244.00241.20243.40241.810.33%589,105
Dec 19, 2025239.60243.60238.60242.60241.021.42%2,164,573
Dec 18, 2025239.60240.40237.80239.20237.64-0.50%943,315
Dec 17, 2025239.40240.40238.20240.40238.831.69%1,453,380
Dec 16, 2025235.60238.40234.40236.40234.860.08%668,644
Dec 15, 2025232.80236.60231.60236.20234.661.20%688,534
Dec 12, 2025234.80235.80233.00233.40231.88-0.60%516,607
Dec 11, 2025235.40235.80232.80234.80233.27-0.51%640,748
Dec 10, 2025237.00237.00234.20236.00234.46-0.17%590,453
Dec 9, 2025236.40237.80235.20236.40234.86-0.51%818,609
Dec 8, 2025236.60237.60235.60237.60236.050.34%652,919
Dec 5, 2025235.60237.40235.20236.80235.250.59%839,205
Dec 4, 2025234.00236.80232.40235.40233.860.68%766,884
Dec 3, 2025230.00233.80228.40233.80232.272.10%747,307
Dec 2, 2025228.60230.40227.60229.00227.500.70%787,724
Dec 1, 2025229.60229.80225.60227.40225.91-0.96%1,067,641
Nov 28, 2025228.40231.00228.40229.60228.102.14%1,139,114