Mowi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.15	18.49	18.13	18.23	18.23	0.66%	29,488
May 12, 2025	18.08	18.11	18.02	18.11	18.11	-0.06%	18,665
May 9, 2025	18.20	18.47	18.05	18.12	18.12	1.57%	19,364
May 8, 2025	18.01	18.11	17.84	17.84	17.84	-0.92%	14,202
May 7, 2025	17.97	18.19	17.97	18.01	18.01	-0.90%	18,449
May 6, 2025	18.11	18.22	18.10	18.17	18.17	-1.93%	13,939
May 5, 2025	18.55	18.58	18.48	18.53	18.53	-0.28%	42,728
May 2, 2025	18.59	18.73	18.55	18.58	18.58	1.72%	7,866
May 1, 2025	18.22	18.33	18.15	18.27	18.27	-0.14%	18,410
Apr 30, 2025	18.05	18.38	18.05	18.29	18.29	0.38%	11,599
Apr 29, 2025	18.14	18.26	18.14	18.22	18.22	0.74%	13,531
Apr 28, 2025	17.85	18.11	17.85	18.09	18.09	1.98%	17,238
Apr 25, 2025	17.74	17.78	17.60	17.74	17.74	-4.35%	20,045
Apr 24, 2025	18.47	18.58	18.46	18.54	18.54	1.05%	18,116
Apr 23, 2025	18.68	18.68	18.33	18.35	18.35	1.77%	15,032
Apr 22, 2025	17.89	18.25	17.88	18.03	18.03	0.22%	19,790
Apr 21, 2025	18.05	18.16	17.77	17.99	17.99	0.28%	14,286
Apr 17, 2025	17.59	18.05	17.41	17.94	17.94	0.99%	15,397
Apr 16, 2025	17.08	17.87	17.08	17.77	17.77	0.59%	20,241
Apr 15, 2025	17.72	17.81	17.64	17.66	17.66	0.17%	27,488
Apr 14, 2025	17.65	17.91	17.44	17.63	17.63	0.54%	37,815
Apr 11, 2025	17.34	17.61	17.18	17.54	17.54	4.13%	66,490
Apr 10, 2025	17.34	17.34	16.71	16.84	16.84	-1.52%	68,896
Apr 9, 2025	16.35	17.43	16.22	17.10	17.10	4.40%	121,546
Apr 8, 2025	16.81	16.84	16.38	16.38	16.38	-0.69%	74,691
Apr 7, 2025	16.52	16.90	16.14	16.49	16.49	-2.06%	88,988
Apr 4, 2025	17.15	17.48	16.72	16.84	16.84	-7.27%	34,874
Apr 3, 2025	18.17	18.21	17.89	18.16	18.16	-	16,333
Apr 2, 2025	18.36	18.36	17.99	18.16	18.16	-1.09%	20,099
Apr 1, 2025	18.32	18.41	18.10	18.36	18.36	-0.92%	21,656
Mar 31, 2025	18.51	18.71	18.28	18.53	18.53	-0.80%	14,351
Mar 28, 2025	18.65	18.68	18.39	18.68	18.68	-4.11%	29,343
Mar 27, 2025	19.38	19.74	19.30	19.48	19.48	0.41%	8,057
Mar 26, 2025	19.42	19.54	19.40	19.40	19.40	-1.52%	7,976
Mar 25, 2025	19.86	19.93	19.68	19.70	19.70	-0.01%	9,922
Mar 24, 2025	19.55	19.71	19.50	19.70	19.70	0.77%	9,229
Mar 21, 2025	19.51	19.60	19.35	19.55	19.55	-0.20%	11,207
Mar 20, 2025	19.46	19.59	19.21	19.59	19.59	0.21%	11,962
Mar 19, 2025	19.33	19.59	19.31	19.55	19.55	0.48%	6,328
Mar 18, 2025	19.39	19.50	19.32	19.46	19.46	0.54%	4,860
Mar 17, 2025	18.85	19.49	18.85	19.35	19.35	2.57%	12,567
Mar 14, 2025	18.78	19.01	18.73	18.87	18.87	0.65%	20,926
Mar 13, 2025	18.66	18.78	18.44	18.74	18.74	1.65%	9,866
Mar 12, 2025	18.62	18.82	18.40	18.44	18.44	-2.01%	15,872
Mar 11, 2025	18.72	18.88	18.51	18.82	18.82	1.23%	12,757
Mar 10, 2025	18.93	18.93	18.30	18.59	18.59	-0.91%	11,592
Mar 7, 2025	18.60	18.94	18.46	18.76	18.76	1.79%	12,404
Mar 6, 2025	17.88	18.55	17.88	18.43	18.43	0.82%	10,707
Mar 5, 2025	18.16	18.42	18.10	18.28	18.28	2.52%	17,734
Mar 4, 2025	18.00	18.05	17.62	17.83	17.83	-2.52%	21,498