Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Mowi ASA (MOWI.OL)

192.40
-1.30
(-0.67%)
As of 10:54:55 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025193.60193.80191.60192.40192.40127,688
Apr 23, 2025189.00194.40189.00193.70193.701,488,260
Apr 22, 2025188.10188.50183.50186.80186.80939,376
Apr 16, 2025188.80189.00184.70189.00189.00518,491
Apr 15, 2025188.60189.10187.00188.60188.60664,288
Apr 14, 2025188.00189.00185.60187.20187.20834,287
Apr 11, 2025179.00187.60177.20185.50185.501,370,124
Apr 10, 2025190.00190.00181.20183.40183.401,388,219
Apr 9, 2025179.30183.80176.80180.00180.001,211,618
Apr 8, 2025182.80184.20179.10183.00183.001,217,574
Apr 7, 2025175.00184.80170.30182.20182.201,876,142
Apr 4, 2025186.00190.70181.35182.10182.101,345,785
Apr 3, 2025183.00189.20181.15187.45187.451,312,271
Apr 2, 2025192.00192.85187.45188.20188.20922,419
Apr 1, 2025195.40196.20191.05191.55191.551,439,978
Mar 31, 2025191.50195.80191.00194.60194.601,454,515
Mar 28, 2025204.50205.70193.05193.10193.101,598,780
Mar 27, 2025204.50205.20202.30204.80204.80984,289
Mar 26, 2025208.50208.50204.80205.40205.40968,046
Mar 25, 2025206.90209.20206.20207.70207.70865,196
Mar 24, 2025207.10209.10205.90206.10206.10695,509
Mar 21, 2025205.30206.90205.20206.30206.302,673,730
Mar 20, 2025206.30207.30204.40205.60205.601,121,264
Mar 19, 2025205.20206.60204.60206.00206.00821,993
Mar 18, 2025204.00207.30204.00205.70205.701,159,436
Mar 17, 2025201.50203.80200.60203.80203.80923,908
Mar 14, 2025198.15201.50197.80201.50201.501,131,059
Mar 13, 2025195.60198.50195.05198.50198.501,016,411
Mar 12, 2025200.00200.40196.60196.60196.601,228,554
Mar 11, 2025201.90201.90198.05200.10200.101,321,456
Mar 10, 2025202.80202.80199.55200.90200.90949,604
Mar 7, 2025198.00203.00197.80203.00203.001,474,694
Mar 6, 2025199.55200.70197.05198.10198.101,161,448
Mar 5, 2025200.00200.40197.25199.05199.051,673,857
Mar 4, 2025205.50206.00198.90199.00199.001,967,565
Mar 3, 2025209.40209.40204.90206.20206.201,573,073
Feb 28, 2025208.70211.10207.80209.40209.402,574,393
Feb 27, 2025214.00214.20208.90209.40209.401,559,816
Feb 26, 2025215.90216.80214.30215.70215.70596,205
Feb 25, 2025213.80215.80213.10215.00215.00684,955
Feb 24, 2025215.80215.90213.50214.40214.40747,929
Feb 21, 2025 2 Dividend
Feb 21, 2025214.70216.60214.10215.30215.30892,867
Feb 20, 2025219.00219.70215.70216.20214.20661,431
Feb 19, 2025220.10221.30218.40219.00216.97748,115
Feb 18, 2025222.90223.20218.90219.90217.87721,997
Feb 17, 2025223.00223.00218.70221.00218.96800,314
Feb 14, 2025219.80222.50218.10222.50220.441,061,963
Feb 13, 2025218.00219.90216.70219.50217.47965,277
Feb 12, 2025222.00222.40214.70216.30214.301,264,630
Feb 11, 2025217.00219.00216.40218.90216.88834,508
Feb 10, 2025215.20217.90215.10217.30215.29751,708
Feb 7, 2025216.00217.90215.30215.80213.80743,754
Feb 6, 2025218.20219.00216.30216.40214.40629,321
Feb 5, 2025220.50220.70217.20217.50215.491,065,229
Feb 4, 2025220.10221.20217.90219.20217.171,080,524
Feb 3, 2025221.50222.30217.40218.80216.781,716,319
Jan 31, 2025228.10229.90225.80227.30225.201,071,843
Jan 30, 2025229.50231.70226.90230.00227.871,819,736
Jan 29, 2025220.50221.90218.30221.80219.75842,847
Jan 28, 2025216.50219.90216.50219.60217.57910,240
Jan 27, 2025213.60216.10211.80215.50213.51710,135
Jan 24, 2025216.70216.70213.50214.80212.81729,494
Jan 23, 2025212.50216.90212.40215.60213.611,126,034
Jan 22, 2025210.70212.20210.20211.70209.74760,587
Jan 21, 2025210.00210.90209.20210.90208.95723,074
Jan 20, 2025210.30211.20208.70210.60208.65485,014
Jan 17, 2025208.70211.50208.30210.30208.351,135,242
Jan 16, 2025208.00212.00206.50207.60205.681,765,071
Jan 15, 2025198.80203.50198.60202.40200.531,544,714
Jan 14, 2025196.80199.60195.55197.30195.471,618,288
Jan 13, 2025194.15194.25190.90193.55191.761,083,737
Jan 10, 2025197.10197.40194.75195.20193.39737,209
Jan 9, 2025193.75197.30193.50197.15195.33610,748
Jan 8, 2025195.15196.35193.20193.50191.71770,730
Jan 7, 2025196.30198.00192.90195.75193.94883,326
Jan 6, 2025197.55198.50195.50196.10194.29710,517
Jan 3, 2025198.45198.50196.65197.70195.87624,923
Jan 2, 2025196.45198.10196.10197.35195.52775,977
Dec 30, 2024196.05196.10194.50194.75192.95505,068
Dec 27, 2024194.60195.70194.20195.70193.89495,310
Dec 23, 2024195.00195.70193.60194.45192.65646,946
Dec 20, 2024195.50196.55193.25195.45193.641,565,029
Dec 19, 2024196.30197.75195.35196.00194.19794,460
Dec 18, 2024199.20200.50197.25198.15196.32862,187
Dec 17, 2024201.70202.10199.25199.25197.41992,103
Dec 16, 2024206.50206.60201.90202.90201.02979,280
Dec 13, 2024207.80208.30206.00207.10205.18538,677
Dec 12, 2024205.90208.00205.60206.90204.99824,850
Dec 11, 2024202.00206.70201.60205.60203.701,116,478
Dec 10, 2024204.00204.90201.40202.40200.53773,458
Dec 9, 2024204.10204.70202.30203.70201.82480,999
Dec 6, 2024204.60205.30203.60203.60201.72574,384
Dec 5, 2024202.90205.00202.10204.50202.61807,400
Dec 4, 2024201.30204.40200.80203.00201.12922,417
Dec 3, 2024201.00202.50200.50201.10199.24800,685
Dec 2, 2024200.00202.00199.40200.10198.25754,348
Nov 29, 2024200.70202.00200.10200.40198.55688,218
Nov 28, 2024201.20202.70200.00201.10199.24504,581
Nov 27, 2024200.60202.00199.95202.00200.13954,681
Nov 26, 2024203.60204.10200.00200.00198.151,014,327
Nov 25, 2024203.30206.40202.10204.20202.312,258,384
Nov 22, 2024201.80204.20199.60203.00201.12758,375
Nov 21, 2024198.20201.20197.40201.10199.241,063,436
Nov 20, 2024199.30203.60199.10199.10197.261,196,148
Nov 19, 2024198.10199.10196.30198.70196.861,091,279
Nov 18, 2024196.00199.55195.95198.55196.711,016,461
Nov 15, 2024 1.5 Dividend
Nov 15, 2024191.65197.95191.65196.15194.34910,750
Nov 14, 2024194.90195.15190.80194.40191.12881,447
Nov 13, 2024194.05196.15193.35195.40192.10767,415
Nov 12, 2024194.00195.55192.75194.60191.31611,318
Nov 11, 2024196.60197.20194.75194.80191.51590,467
Nov 8, 2024195.60197.35195.10195.45192.15636,338
Nov 7, 2024196.85198.30195.05195.80192.49838,254
Nov 6, 2024191.00200.80190.40198.55195.201,805,048
Nov 5, 2024189.10190.95187.50190.95187.72696,234
Nov 4, 2024190.15191.40189.05189.70186.49485,071
Nov 1, 2024189.45190.40188.60190.15186.94573,801
Oct 31, 2024193.00193.00187.35189.05185.861,330,268
Oct 30, 2024191.75194.85191.45193.65190.381,449,890
Oct 29, 2024199.00200.50191.65192.50189.25988,227
Oct 28, 2024197.80199.40195.65199.15195.79766,262
Oct 25, 2024195.00197.50194.55197.30193.97685,555
Oct 24, 2024194.70197.85194.55195.35192.05711,400
Oct 23, 2024193.60195.30193.30194.40191.12565,918
Oct 22, 2024196.50197.95193.45193.45190.18494,089
Oct 21, 2024196.60198.05196.55197.00193.67458,927
Oct 18, 2024200.00200.80195.85196.85193.52804,303
Oct 17, 2024198.00201.00197.60200.00196.621,339,383
Oct 16, 2024196.00197.05194.00196.25192.931,071,468
Oct 15, 2024194.55197.30193.25196.60193.281,326,566
Oct 14, 2024194.10195.30193.65194.30191.02500,557
Oct 11, 2024194.95195.60193.60194.40191.12461,618
Oct 10, 2024192.05195.60192.00194.75191.46631,758
Oct 9, 2024186.95191.65186.95191.65188.41931,483
Oct 8, 2024189.50189.50186.90187.70184.53537,455
Oct 7, 2024189.60190.40188.60190.00186.79555,936
Oct 4, 2024188.50191.90188.50190.35187.13693,017
Oct 3, 2024187.55190.45187.55188.50185.32598,554
Oct 2, 2024190.05190.80185.90187.35184.18713,040
Oct 1, 2024189.75193.35189.30190.00186.791,198,755
Sep 30, 2024187.60189.80187.05189.75186.54836,556
Sep 27, 2024187.35188.65185.40187.70184.53882,651
Sep 26, 2024186.10190.80185.40187.00183.841,478,833
Sep 25, 2024184.45185.10181.55182.00178.93650,478
Sep 24, 2024185.45186.80183.70184.70181.581,038,379
Sep 23, 2024185.50187.60184.00185.30182.17659,845
Sep 20, 2024185.20186.70184.95185.50182.372,020,315
Sep 19, 2024184.90185.80182.60185.00181.87628,011
Sep 18, 2024186.80187.65184.00184.20181.09708,194
Sep 17, 2024187.30188.40186.70187.25184.09887,874
Sep 16, 2024188.55188.90186.80187.00183.84692,400
Sep 13, 2024185.50188.45183.60188.00184.82747,486
Sep 12, 2024187.85187.85185.40185.80182.66624,761
Sep 11, 2024186.15188.00185.10186.30183.15625,767
Sep 10, 2024187.45187.85185.60185.70182.56588,738
Sep 9, 2024184.00189.15184.00187.60184.431,025,889
Sep 6, 2024183.00183.70180.60181.90178.83432,901
Sep 5, 2024183.75184.95182.40183.60180.50631,285
Sep 4, 2024179.85183.00179.60183.00179.91761,491
Sep 3, 2024184.50184.50180.75180.75177.70756,192
Sep 2, 2024184.65185.30183.15184.20181.09568,588
Aug 30, 2024 1.7 Dividend
Aug 30, 2024182.85185.10182.25184.70181.582,362,184
Aug 29, 2024187.05187.05183.75184.05179.27701,656
Aug 28, 2024188.05188.15186.20186.65181.80582,965
Aug 27, 2024188.10189.15187.40188.00183.12454,497
Aug 26, 2024187.75189.20187.15188.00183.12328,023
Aug 23, 2024187.15188.80186.45188.05183.17526,579
Aug 22, 2024186.60188.35185.50187.55182.68599,323
Aug 21, 2024188.40189.95186.35187.30182.43829,124
Aug 20, 2024189.75190.20186.45187.25182.39949,772
Aug 19, 2024189.75191.90189.75191.90186.92634,683
Aug 16, 2024191.00191.50189.50190.15185.21614,693
Aug 15, 2024190.90192.50190.15191.20186.23806,216
Aug 14, 2024190.00190.70187.90190.70185.75998,208
Aug 13, 2024184.80189.35184.70189.30184.381,137,595
Aug 12, 2024184.75185.90184.20184.30179.51538,767
Aug 9, 2024183.70186.50183.10184.30179.51598,487
Aug 8, 2024183.90184.85182.65182.65177.91726,968
Aug 7, 2024179.50184.00179.20183.65178.881,261,749
Aug 6, 2024177.40179.95177.00179.00174.35846,064
Aug 5, 2024178.00178.50174.35175.95171.381,153,730
Aug 2, 2024183.00183.00180.45181.70176.98652,047
Aug 1, 2024184.40185.80183.45183.75178.98685,658
Jul 31, 2024183.10185.15183.05184.20179.421,193,062
Jul 30, 2024181.50182.55180.40182.05177.32714,529
Jul 29, 2024179.00181.90178.55181.10176.40465,905
Jul 26, 2024178.80179.90177.75178.70174.06665,701
Jul 25, 2024178.05178.65176.10178.65174.01589,876
Jul 24, 2024177.35178.25176.35178.05173.42440,753
Jul 23, 2024177.80177.90176.05177.45172.84353,046
Jul 22, 2024177.95178.60176.60177.55172.94298,023
Jul 19, 2024177.10178.80176.95177.70173.08496,824
Jul 18, 2024175.90177.85175.25177.40172.79743,238
Jul 17, 2024173.60175.40172.95175.15170.60441,320
Jul 16, 2024172.60173.60171.20173.60169.09583,266
Jul 15, 2024173.00176.45172.25172.75168.261,000,242
Jul 12, 2024173.30174.70172.70174.60170.06515,044
Jul 11, 2024173.75173.75172.10172.65168.17686,390
Jul 10, 2024174.55175.45173.15173.25168.75557,361
Jul 9, 2024177.15177.15174.60174.60170.06554,305
Jul 8, 2024177.10178.35176.80177.40172.79438,224
Jul 5, 2024177.00178.30176.35177.00172.40745,914
Jul 4, 2024176.10176.90175.35176.30171.72579,355
Jul 3, 2024178.00178.20176.10176.20171.62678,819
Jul 2, 2024176.80177.85174.75177.85173.231,240,001
Jul 1, 2024177.95178.50176.60178.05173.42710,828
Jun 28, 2024176.00178.20174.50177.70173.081,277,747
Jun 27, 2024179.45179.90177.85177.95173.33886,156
Jun 26, 2024183.65183.65180.00180.00175.321,123,490
Jun 25, 2024184.80184.80182.55183.00178.25781,109
Jun 24, 2024183.20184.90181.35184.90180.10703,131
Jun 21, 2024183.75184.50182.25183.30178.541,529,695
Jun 20, 2024186.45186.85183.15184.10179.321,115,793
Jun 19, 2024188.40190.00188.15188.60183.70492,279
Jun 18, 2024189.40190.35187.60188.55183.65640,995
Jun 17, 2024189.65190.50187.75188.75183.85531,821
Jun 14, 2024186.30190.50186.30189.45184.53798,336
Jun 13, 2024185.15187.45184.40186.90182.05710,972
Jun 12, 2024185.30185.80183.70185.20180.39659,942
Jun 11, 2024185.00185.70183.95185.10180.29712,150
Jun 10, 2024186.15187.15183.95184.25179.46809,735
Jun 7, 2024187.40188.15186.35187.50182.63672,569
Jun 6, 2024185.70187.45185.10187.40182.53592,422
Jun 5, 2024186.90187.25184.80185.45180.63956,522
Jun 4, 2024188.30188.50184.40186.40181.561,100,267
Jun 3, 2024188.00189.05187.25188.30183.41778,573
May 31, 2024187.65188.85186.70187.80182.922,981,407
May 30, 2024188.20188.75186.30187.30182.431,021,479
May 29, 2024191.65192.15188.05188.05183.17979,572
May 28, 2024194.00194.40191.25192.00187.01857,885
May 27, 2024192.70194.05191.50193.75188.72573,255
May 24, 2024194.10194.65192.45192.60187.60700,348
May 23, 2024195.60198.10194.85195.05189.98680,415
May 22, 2024196.50196.70194.40195.75190.67508,582
May 21, 2024198.40199.15196.55196.55191.441,230,932
May 16, 2024 1.5 Dividend
May 16, 2024196.05199.80194.40198.40193.25813,252
May 15, 2024198.80201.40197.90197.10190.52965,408
May 14, 2024198.00199.85195.95198.80192.16927,199
May 13, 2024197.15198.90195.00198.70192.07824,152
May 10, 2024197.60199.70197.15197.15190.571,438,725
May 8, 2024193.00198.95193.00195.30188.781,056,790
May 7, 2024190.45195.85189.70193.15186.701,497,053
May 6, 2024193.70194.00191.80191.90185.49676,286
May 3, 2024194.15196.00193.45194.10187.62891,275
May 2, 2024195.25195.35191.55193.60187.14939,731
Apr 30, 2024194.60196.05194.20195.95189.411,060,358
Apr 29, 2024193.90196.00193.15194.35187.86649,495
Apr 26, 2024191.00193.80190.50193.20186.75741,047
Apr 25, 2024188.65191.40187.10191.10184.72871,256
Apr 24, 2024188.45189.00186.85189.00182.69456,190

Related Tickers

SALM.OL SalMar ASA
522.50
-1.42%
 
GSF.OL Grieg Seafood ASA
58.85
-0.42%
 
6BF.F P/F Bakkafrost
43.66
+0.51%
 
JEP.F SalMar ASA
44.02
+2.23%
 
BAKKA.OL P/F Bakkafrost
518.50
-0.77%
 
NCOD.OL Norcod AS
18.40
-0.27%
 
GR8.F Grieg Seafood ASA
4.9160
-4.73%
 
60E.F Salmon Evolution ASA
0.5180
+1.17%
 
GIGA.OL Gigante Salmon AS
7.48
-0.27%
 
ISLAX.OL Icelandic Salmon AS
110.00
0.00%