Mowi ASA MOWI
OSL · Norway · Consumer Non-Durables
NOK 201.40-2.00 (-0.98%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 201.40 | -0.98% | NOK 202.80 | NOK 204.20 | NOK 201.20 | 366.30K |
| 2026-09-30 | NOK 203.40 | 0.00% | NOK 205.00 | NOK 207.40 | NOK 203.40 | 1.14M |
| 2026-09-29 | NOK 203.40 | -1.83% | NOK 206.80 | NOK 207.20 | NOK 203.40 | 772.37K |
| 2026-09-28 | NOK 207.20 | +0.78% | NOK 205.40 | NOK 208.40 | NOK 202.80 | 1.14M |
| 2026-09-25 | NOK 205.60 | +2.49% | NOK 201.40 | NOK 206.60 | NOK 200.60 | 1.34M |
| 2026-09-24 | NOK 200.60 | -0.69% | NOK 201.40 | NOK 203.40 | NOK 199.80 | 1.11M |
| 2026-09-23 | NOK 202.00 | +2.69% | NOK 199.00 | NOK 202.60 | NOK 198.60 | 1.65M |
| 2026-09-22 | NOK 196.70 | +1.55% | NOK 193.00 | NOK 197.10 | NOK 192.80 | 1.17M |
| 2026-09-21 | NOK 193.70 | -2.42% | NOK 198.50 | NOK 198.50 | NOK 193.00 | 1.37M |
| 2026-09-18 | NOK 198.50 | -2.12% | NOK 201.00 | NOK 201.40 | NOK 198.50 | 2.52M |
| 2026-09-17 | NOK 202.80 | +0.40% | NOK 203.00 | NOK 205.00 | NOK 201.60 | 1.35M |
| 2026-09-16 | NOK 202.00 | -0.39% | NOK 202.80 | NOK 203.20 | NOK 200.40 | 1.15M |
| 2026-09-15 | NOK 202.80 | -0.59% | NOK 204.20 | NOK 204.60 | NOK 201.40 | 1.22M |
| 2026-09-14 | NOK 204.00 | -0.87% | NOK 205.20 | NOK 205.80 | NOK 203.40 | 863.22K |
| 2026-09-11 | NOK 205.80 | +1.68% | NOK 203.00 | NOK 207.20 | NOK 202.60 | 1.25M |
| 2026-09-10 | NOK 202.40 | -3.16% | NOK 209.00 | NOK 209.00 | NOK 201.60 | 1.56M |
| 2026-09-09 | NOK 209.00 | +1.55% | NOK 206.20 | NOK 210.20 | NOK 205.80 | 1.65M |
| 2026-09-08 | NOK 205.80 | +2.39% | NOK 203.20 | NOK 206.20 | NOK 202.40 | 863.74K |
| 2026-09-07 | NOK 201.00 | -0.40% | NOK 200.60 | NOK 203.40 | NOK 199.90 | 841.99K |
| 2026-09-04 | NOK 201.80 | +0.60% | NOK 201.20 | NOK 202.60 | NOK 200.00 | 940.70K |
| 2026-09-03 | NOK 200.60 | -1.18% | NOK 203.00 | NOK 203.40 | NOK 200.40 | 993.88K |
| 2026-09-02 | NOK 203.00 | -0.39% | NOK 203.20 | NOK 206.20 | NOK 202.60 | 861.98K |
| 2026-09-01 | NOK 203.80 | -0.78% | NOK 205.40 | NOK 205.40 | NOK 202.80 | 1.19M |
| 2026-08-31 | NOK 205.40 | -1.72% | NOK 208.20 | NOK 208.20 | NOK 205.20 | 2.31M |
| 2026-08-28 | NOK 209.00 | +0.29% | NOK 207.80 | NOK 209.40 | NOK 207.20 | 1.07M |
| 2026-08-27 | NOK 208.40 | -1.51% | NOK 210.40 | NOK 211.00 | NOK 208.00 | 873.99K |
| 2026-08-26 | NOK 211.60 | +1.83% | NOK 207.00 | NOK 213.20 | NOK 206.60 | 1.54M |
| 2026-08-25 | NOK 207.80 | +1.27% | NOK 206.00 | NOK 208.40 | NOK 205.60 | 1.37M |
| 2026-08-24 | NOK 205.20 | +0.88% | NOK 204.00 | NOK 206.20 | NOK 204.00 | 900.05K |
| 2026-08-21 | NOK 203.40 | +3.04% | NOK 199.00 | NOK 204.40 | NOK 198.50 | 1.39M |
| 2026-08-20 | NOK 197.40 | -0.45% | NOK 200.60 | NOK 201.20 | NOK 196.20 | 968.32K |
| 2026-08-19 | NOK 198.30 | -0.60% | NOK 197.60 | NOK 198.30 | NOK 195.50 | 1.16M |
| 2026-08-18 | NOK 199.50 | -0.84% | NOK 199.20 | NOK 200.40 | NOK 196.50 | 1.53M |
| 2026-08-17 | NOK 201.20 | -0.40% | NOK 199.00 | NOK 201.40 | NOK 198.90 | 1.08M |
| 2026-08-14 | NOK 202.00 | -0.79% | NOK 204.00 | NOK 204.60 | NOK 201.80 | 594.38K |
| 2026-08-13 | NOK 203.60 | -1.17% | NOK 205.00 | NOK 205.00 | NOK 201.40 | 938.67K |
| 2026-08-12 | NOK 206.00 | +1.78% | NOK 204.80 | NOK 207.40 | NOK 203.80 | 796.87K |
| 2026-08-11 | NOK 202.40 | +2.02% | NOK 198.40 | NOK 203.00 | NOK 198.40 | 972.10K |
| 2026-08-10 | NOK 198.40 | -0.55% | NOK 199.40 | NOK 200.20 | NOK 198.00 | 647.21K |
| 2026-08-07 | NOK 199.50 | +0.76% | NOK 198.10 | NOK 200.80 | NOK 197.10 | 940.10K |
| 2026-08-06 | NOK 198.00 | +0.61% | NOK 197.90 | NOK 201.40 | NOK 197.70 | 827.37K |
| 2026-08-05 | NOK 196.80 | -2.19% | NOK 200.80 | NOK 200.80 | NOK 196.60 | 1.09M |
| 2026-08-04 | NOK 201.20 | -1.76% | NOK 204.80 | NOK 205.20 | NOK 201.20 | 1.07M |
| 2026-08-03 | NOK 204.80 | +1.09% | NOK 202.80 | NOK 206.40 | NOK 201.80 | 1.04M |
| 2026-07-31 | NOK 202.60 | -1.07% | NOK 204.00 | NOK 204.00 | NOK 201.40 | 832.80K |
| 2026-07-30 | NOK 204.80 | +0.69% | NOK 202.00 | NOK 205.20 | NOK 201.80 | 799.21K |
| 2026-07-29 | NOK 203.40 | +0.20% | NOK 203.00 | NOK 204.80 | NOK 201.20 | 687.58K |
| 2026-07-28 | NOK 203.00 | +0.89% | NOK 202.00 | NOK 204.20 | NOK 201.80 | 853.31K |
| 2026-07-27 | NOK 201.20 | +1.72% | NOK 199.00 | NOK 201.20 | NOK 199.00 | 770.34K |
| 2026-07-24 | NOK 197.80 | -0.30% | NOK 197.70 | NOK 201.60 | NOK 196.80 | 562.31K |
| 2026-07-23 | NOK 198.40 | -0.45% | NOK 198.10 | NOK 198.80 | NOK 196.50 | 645.46K |
| 2026-07-22 | NOK 199.30 | +1.42% | NOK 196.80 | NOK 199.90 | NOK 195.40 | 597.65K |
| 2026-07-21 | NOK 196.50 | -0.46% | NOK 197.60 | NOK 197.70 | NOK 194.50 | 588.78K |
| 2026-07-20 | NOK 197.40 | +0.30% | NOK 196.10 | NOK 199.40 | NOK 195.50 | 704.54K |
| 2026-07-17 | NOK 196.80 | -0.56% | NOK 198.00 | NOK 198.70 | NOK 196.20 | 656.50K |
| 2026-07-16 | NOK 197.90 | +2.01% | NOK 194.20 | NOK 198.30 | NOK 193.50 | 904.16K |
| 2026-07-15 | NOK 194.00 | +2.97% | NOK 195.20 | NOK 197.30 | NOK 193.40 | 853.95K |
| 2026-07-14 | NOK 188.40 | +0.59% | NOK 184.60 | NOK 189.90 | NOK 183.60 | 791.55K |
| 2026-07-13 | NOK 187.30 | +0.86% | NOK 184.40 | NOK 187.60 | NOK 184.00 | 512.49K |
| 2026-07-10 | NOK 185.70 | +1.03% | NOK 184.00 | NOK 185.70 | NOK 182.70 | 599.34K |
| 2026-07-09 | NOK 183.80 | -0.27% | NOK 185.90 | NOK 186.30 | NOK 183.30 | 627.13K |
| 2026-07-08 | NOK 184.30 | -1.86% | NOK 186.00 | NOK 188.50 | NOK 184.30 | 593.33K |
| 2026-07-07 | NOK 187.80 | +1.08% | NOK 186.50 | NOK 189.20 | NOK 185.90 | 514.60K |
| 2026-07-06 | NOK 185.80 | -1.01% | NOK 188.10 | NOK 189.30 | NOK 185.80 | 567.40K |
| 2026-07-03 | NOK 187.70 | +0.91% | NOK 187.00 | NOK 188.40 | NOK 185.50 | 608.09K |
| 2026-07-02 | NOK 186.00 | +2.88% | NOK 180.80 | NOK 187.40 | NOK 180.50 | 1.23M |
| 2026-07-01 | NOK 180.80 | -1.09% | NOK 183.10 | NOK 183.20 | NOK 179.40 | 1.15M |
| 2026-06-30 | NOK 182.80 | -3.69% | NOK 188.00 | NOK 188.00 | NOK 179.60 | 2.88M |
| 2026-06-29 | NOK 189.80 | -1.15% | NOK 192.50 | NOK 193.00 | NOK 185.70 | 1.33M |
| 2026-06-26 | NOK 192.00 | -1.94% | NOK 195.00 | NOK 195.60 | NOK 191.70 | 1.23M |
| 2026-06-25 | NOK 195.80 | -0.66% | NOK 196.80 | NOK 197.30 | NOK 194.10 | 700.32K |
| 2026-06-24 | NOK 197.10 | +0.72% | NOK 195.00 | NOK 197.20 | NOK 192.70 | 1.17M |
| 2026-06-23 | NOK 195.70 | +0.67% | NOK 193.80 | NOK 195.70 | NOK 192.50 | 805.62K |
| 2026-06-22 | NOK 194.40 | -0.61% | NOK 195.30 | NOK 195.90 | NOK 192.30 | 889.65K |
| 2026-06-19 | NOK 195.60 | +0.77% | NOK 194.20 | NOK 196.00 | NOK 194.10 | 1.78M |
| 2026-06-18 | NOK 194.10 | +0.57% | NOK 192.30 | NOK 194.10 | NOK 191.30 | 1.06M |
| 2026-06-17 | NOK 193.00 | -1.33% | NOK 195.60 | NOK 195.60 | NOK 192.60 | 830.44K |
| 2026-06-16 | NOK 195.60 | -0.66% | NOK 197.60 | NOK 197.60 | NOK 194.70 | 885.87K |
| 2026-06-15 | NOK 196.90 | +0.77% | NOK 196.60 | NOK 199.60 | NOK 196.00 | 1.10M |
| 2026-06-12 | NOK 195.40 | +3.06% | NOK 190.10 | NOK 196.00 | NOK 189.30 | 1.38M |
| 2026-06-11 | NOK 189.60 | -0.26% | NOK 190.00 | NOK 190.50 | NOK 188.50 | 847.77K |
| 2026-06-10 | NOK 190.10 | -0.11% | NOK 190.30 | NOK 192.40 | NOK 189.60 | 1.02M |
| 2026-06-09 | NOK 190.30 | +1.39% | NOK 187.70 | NOK 190.50 | NOK 187.30 | 1.03M |
| 2026-06-08 | NOK 187.70 | -1.68% | NOK 191.00 | NOK 191.50 | NOK 186.80 | 1.21M |
| 2026-06-05 | NOK 190.90 | -2.45% | NOK 195.20 | NOK 195.20 | NOK 190.90 | 1.39M |
| 2026-06-04 | NOK 195.70 | -0.86% | NOK 197.20 | NOK 197.20 | NOK 194.50 | 977.88K |
| 2026-06-03 | NOK 197.40 | -0.55% | NOK 198.00 | NOK 199.40 | NOK 196.30 | 865.99K |
| 2026-06-02 | NOK 198.50 | -0.20% | NOK 200.00 | NOK 200.20 | NOK 195.30 | 1.16M |
| 2026-06-01 | NOK 198.90 | -2.50% | NOK 203.40 | NOK 203.60 | NOK 198.70 | 1.18M |
| 2026-05-29 | NOK 204.00 | +0.59% | NOK 203.20 | NOK 206.40 | NOK 203.00 | 3.45M |