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 |