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

Dusseldorf - Delayed Quote EUR

Mowi ASA (PND.DU)

Compare
15.52
+0.18
+(1.17%)
At close: April 17 at 8:10:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.5215.5215.5215.5215.52-
Apr 16, 202515.3415.3415.3415.3415.34-
Apr 15, 202515.5815.5815.5815.5815.58-
Apr 14, 202515.5515.5515.5515.5515.55-
Apr 11, 202514.9114.9114.9114.9114.91-
Apr 10, 202515.8715.8715.8715.8715.87-
Apr 9, 202514.8514.8514.8514.8514.85-
Apr 8, 202515.6115.6115.2815.2815.28103
Apr 7, 202514.4814.4814.4814.4814.48-
Apr 4, 202516.1516.1516.1516.1516.15-
Apr 3, 202516.0816.0816.0816.0816.08-
Apr 2, 202516.9516.9516.9516.9516.95-
Apr 1, 202517.0417.0417.0417.0417.04-
Mar 31, 202516.7816.7816.7816.7816.78-
Mar 28, 202517.8317.8317.8317.8317.83-
Mar 27, 202517.8517.8517.8517.8517.85-
Mar 26, 202518.3518.3518.3518.3518.35-
Mar 25, 202518.0418.0418.0418.0418.04-
Mar 24, 202518.1418.1418.1418.1418.14-
Mar 21, 202517.8217.8217.8217.8217.82-
Mar 20, 202517.6717.6717.6717.6717.67-
Mar 19, 202517.5117.5117.5117.5117.51-
Mar 18, 202517.6717.6717.6717.6717.67-
Mar 17, 202517.2017.2017.2017.2017.20-
Mar 14, 202516.9916.9916.9916.9916.99-
Mar 13, 202516.9516.9516.9516.9516.95-
Mar 12, 202516.9616.9616.9616.9616.96-
Mar 11, 202516.9916.9916.9916.9916.99-
Mar 10, 202517.2617.2617.2617.2617.26-
Mar 7, 202516.5616.5616.5616.5616.56-
Mar 6, 202516.7716.7716.7716.7716.77-
Mar 5, 202516.6516.6516.6516.6516.65-
Mar 4, 202517.4217.4217.4217.4217.42-
Mar 3, 202517.8117.8117.8117.8117.81-
Feb 28, 202517.6017.6017.6017.6017.60-
Feb 27, 202518.2018.2018.2018.2018.20-
Feb 26, 202518.4918.4918.4918.4918.49-
Feb 25, 202518.1018.1018.1018.1018.10-
Feb 24, 202518.5218.5218.5218.5218.52150
Feb 21, 2025 0.1672 Dividend
Feb 21, 202518.3018.3018.3018.3018.30-
Feb 20, 202518.7118.7118.7118.7116.71-
Feb 19, 202518.6118.6118.6118.6116.62-
Feb 18, 202518.9218.9218.9218.9216.90-
Feb 17, 202518.9418.9418.9418.9416.92-
Feb 14, 202518.7218.7218.7218.7216.71-
Feb 13, 202518.4318.4318.4318.4316.46-
Feb 12, 202518.7618.7618.7618.7616.75-
Feb 11, 202518.7018.7018.7018.7016.70-
Feb 10, 202518.4118.4118.4118.4116.44-
Feb 7, 202518.4318.4318.4318.4316.46-
Feb 6, 202518.4518.4518.4518.4516.48-
Feb 5, 202518.5118.5118.5118.5116.53-
Feb 4, 202518.5018.5018.5018.5016.53-
Feb 3, 202518.4118.4118.4118.4116.44-
Jan 31, 202519.3419.3419.3319.3317.27370
Jan 30, 202518.6718.6718.6718.6716.67-
Jan 29, 202518.5218.5218.5218.5216.54-
Jan 28, 202518.0118.0118.0118.0116.08-
Jan 27, 202517.9917.9917.9917.9916.07-
Jan 24, 202518.2418.2418.2418.2416.29-
Jan 23, 202517.7517.7517.7517.7515.85-
Jan 22, 202517.6617.6617.6617.6615.77-
Jan 21, 202517.5917.5917.5917.5915.71-
Jan 20, 202517.6917.6917.6917.6915.80-
Jan 17, 202517.5317.5317.5317.5315.66-
Jan 16, 202517.3117.3117.3117.3115.46-
Jan 15, 202516.6316.6316.6316.6314.85-
Jan 14, 202516.3616.3616.3616.3614.62-
Jan 13, 202516.4716.4716.4716.4714.71-
Jan 10, 202516.6416.6416.6416.6414.86-
Jan 9, 202516.3116.3116.3116.3114.56-
Jan 8, 202516.4716.4716.4616.4614.70-
Jan 7, 202516.6816.6816.5816.5814.81200
Jan 6, 202516.8216.8216.8216.8215.02-
Jan 3, 202516.7216.8616.7216.8615.06735
Jan 2, 202516.2516.2516.2516.2514.51-
Dec 30, 202416.4016.5016.4016.5014.73-
Dec 27, 202416.2016.2016.2016.2014.47-
Dec 23, 202416.1816.1816.1816.1814.45-
Dec 20, 202416.4416.4416.4416.4414.68-
Dec 19, 202416.3316.3316.3316.3314.58-
Dec 18, 202416.7516.7516.7516.7514.96-
Dec 17, 202417.0017.0017.0017.0015.19-
Dec 16, 202417.3317.3317.2917.2915.44250
Dec 13, 202417.4217.4217.4217.4215.56-
Dec 12, 202417.4317.4317.4317.4315.57-
Dec 11, 202417.1017.5917.1017.5915.71500
Dec 10, 202417.1717.1717.1717.1715.33-
Dec 9, 202417.2717.2717.2717.2715.42-
Dec 6, 202417.2117.2117.2117.2115.37-
Dec 5, 202417.2117.2117.2117.2115.37-
Dec 4, 202417.0517.0517.0517.0515.23-
Dec 3, 202417.2717.3217.2717.3215.47200
Dec 2, 202416.9116.9116.9116.9115.10-
Nov 29, 202417.0217.0217.0217.0215.20-
Nov 28, 202417.1617.1617.1617.1615.32-
Nov 27, 202417.0017.0017.0017.0015.18-
Nov 26, 202417.3617.3617.3617.3615.50-
Nov 25, 202417.3317.3317.3317.3315.48-
Nov 22, 202417.1717.1717.1717.1715.34-
Nov 21, 202417.1817.1817.1817.1815.35-
Nov 20, 202416.9216.9216.9216.9215.12-
Nov 19, 202416.7816.7816.7816.7814.99-
Nov 18, 202416.5716.5716.5716.5714.80-
Nov 15, 2024 0.1254 Dividend
Nov 15, 202416.2516.2516.2516.2514.52-
Nov 14, 202416.4216.4216.4216.4213.33-
Nov 13, 202416.3516.3516.3516.3513.27-
Nov 12, 202416.4116.4116.4116.4113.32-
Nov 11, 202416.4116.4116.4116.4113.32-
Nov 8, 202416.4516.4516.4516.4513.35-
Nov 7, 202416.5516.5516.5516.5513.43-
Nov 6, 202415.8016.2315.8016.2313.17450
Nov 5, 202415.6515.6515.6515.6512.70-
Nov 4, 202415.8515.8515.8515.8512.87-
Nov 1, 202415.5415.5415.5415.5412.61-
Oct 31, 202416.0216.0216.0216.0213.00-
Oct 30, 202416.1016.1016.1016.1013.07-
Oct 29, 202416.6416.6416.6416.6413.50-
Oct 28, 202416.5116.5116.5116.5113.40-
Oct 25, 202416.3516.3516.3516.3513.27-
Oct 24, 202416.4016.4016.4016.4013.31-
Oct 23, 202416.2116.2116.2116.2113.15-
Oct 22, 202416.5116.5116.5116.5113.40-
Oct 21, 202416.2116.6616.2116.6613.52130
Oct 18, 202416.7016.9716.7016.9713.7715
Oct 17, 202416.6016.6016.6016.6013.47-
Oct 16, 202416.5016.5016.5016.5013.39-
Oct 15, 202416.4416.4416.4416.4413.34-
Oct 14, 202416.4516.4516.4516.4513.35-
Oct 11, 202416.4916.4916.4916.4913.38-
Oct 10, 202416.0816.0816.0816.0813.05-
Oct 9, 202415.9015.9015.9015.9012.91-
Oct 8, 202416.0016.0016.0016.0012.99-
Oct 7, 202416.0916.0916.0916.0913.06-
Oct 4, 202416.0716.0716.0716.0713.04-
Oct 3, 202415.9015.9815.9015.9812.97-
Oct 2, 202416.0316.0316.0316.0313.01-
Oct 1, 202415.9815.9815.9815.9812.97-
Sep 30, 202415.7215.7215.7215.7212.76-
Sep 27, 202415.7615.7615.7615.7612.79-
Sep 26, 202415.5715.5715.5715.5712.64-
Sep 25, 202415.6615.6615.6615.6612.71-
Sep 24, 202415.7715.7715.7715.7712.80-
Sep 23, 202415.8715.8715.8715.8712.88126
Sep 20, 202415.5615.5615.5615.5612.63-
Sep 19, 202415.6915.6915.6915.6912.73-
Sep 18, 202415.8015.8015.8015.8012.82-
Sep 17, 202415.6915.6915.6915.6912.73-
Sep 16, 202415.7315.7315.7315.7312.76-
Sep 13, 202415.4815.4815.4815.4812.56-
Sep 12, 202415.5315.5315.5315.5312.60-
Sep 11, 202415.4015.4015.4015.4012.50-
Sep 10, 202415.4415.4415.4415.4412.53-
Sep 9, 202415.2215.4115.2215.4112.5165
Sep 6, 202415.4015.4015.4015.4012.50-
Sep 5, 202415.4515.4515.4515.4512.54-
Sep 4, 202415.0115.0115.0115.0112.18-
Sep 3, 202415.6115.6115.6115.6112.67-
Sep 2, 202415.5915.5915.5915.5912.65-
Aug 30, 2024 0.14212 Dividend
Aug 30, 202415.4615.4615.4615.4612.55-
Aug 29, 202415.7315.8315.7315.8311.47150
Aug 28, 202415.8315.8315.8315.8311.47-
Aug 27, 202415.6915.6915.6915.6911.37-
Aug 26, 202415.9115.9115.9115.9111.53-
Aug 23, 202415.9015.9015.9015.9011.52-
Aug 22, 202415.8915.8915.8915.8911.51-
Aug 21, 202415.9615.9615.9615.9611.56-
Aug 20, 202416.2616.2616.2616.2611.78-
Aug 19, 202416.0716.0716.0716.0711.64-
Aug 16, 202416.1516.1516.1516.1511.69-
Aug 15, 202416.1016.1016.1016.1011.66-
Aug 14, 202415.9915.9915.9915.9911.59-
Aug 13, 202415.5715.5715.5715.5711.28-
Aug 12, 202415.5215.5215.5215.5211.24-
Aug 9, 202415.3115.3115.3115.3111.09-
Aug 8, 202415.4015.4315.4015.4311.1862
Aug 7, 202415.0815.0815.0815.0810.92-
Aug 6, 202414.7414.7414.7414.7410.68-
Aug 5, 202414.9114.9114.9114.9110.80-
Aug 2, 202415.5915.5915.5915.5911.29-
Aug 1, 202415.5515.5515.5515.5511.26-
Jul 31, 202415.3515.3515.3515.3511.12-
Jul 30, 202414.9314.9314.9314.9310.81-
Jul 29, 202415.0015.0015.0015.0010.87-
Jul 26, 202414.8514.8514.8514.8510.76-
Jul 25, 202414.7314.7314.7314.7310.67-
Jul 24, 202414.7014.7014.7014.7010.65-
Jul 23, 202414.8214.8214.8014.8010.723
Jul 22, 202414.9114.9214.9114.9210.816
Jul 19, 202415.1015.1015.1015.1010.93-
Jul 18, 202414.8515.1314.8515.1310.96600
Jul 17, 202414.5814.5814.5814.5810.56-
Jul 16, 202414.5214.5414.5214.5410.531,500
Jul 15, 202414.8114.8114.7014.7010.65400
Jul 12, 202414.7714.7714.7714.7710.70-
Jul 11, 202414.9814.9814.9814.9810.85-
Jul 10, 202415.1715.1715.1715.1710.99-
Jul 9, 202415.3215.3215.3215.3211.10-
Jul 8, 202415.3115.3915.3115.3911.15300
Jul 5, 202415.3115.3115.3115.3111.09-
Jul 4, 202415.3615.3615.3615.3611.13-
Jul 3, 202415.4315.4315.4315.4311.18-
Jul 2, 202415.3315.3315.3315.3311.10-
Jul 1, 202415.6115.6115.6115.6111.31-
Jun 28, 202415.4015.4015.4015.4011.16-
Jun 27, 202415.7815.7815.7815.7811.43-
Jun 26, 202416.0916.0916.0916.0911.66-
Jun 25, 202416.0216.0216.0216.0211.60-
Jun 24, 202416.0316.0316.0316.0311.62-
Jun 21, 202416.1916.1916.1916.1911.73-
Jun 20, 202416.3116.3116.3116.3111.81-
Jun 19, 202416.4416.4416.4416.4411.91-
Jun 18, 202416.3816.3816.3816.3811.87-
Jun 17, 202416.4616.4616.4616.4611.92-
Jun 14, 202416.2616.2616.2616.2611.78-
Jun 13, 202416.0516.0516.0516.0511.63-
Jun 12, 202416.0016.0016.0016.0011.59-
Jun 11, 202416.1616.1616.1616.1611.70-
Jun 10, 202415.8815.8815.8815.8811.50-
Jun 7, 202416.0316.0316.0316.0311.61-
Jun 6, 202416.0616.0616.0016.0011.59200
Jun 5, 202416.1516.1516.1516.1511.69-
Jun 4, 202416.3516.3516.2316.2311.75625
Jun 3, 202416.4516.4516.4516.4511.92-
May 31, 202416.4016.4016.4016.4011.88-
May 30, 202416.2816.2816.2816.2811.80-
May 29, 202416.6416.6416.6416.6412.05-
May 28, 202416.7716.9116.7716.9112.25610
May 27, 202416.5816.5816.5816.5812.01-
May 24, 202416.6316.6316.6316.6312.04-
May 23, 202416.8216.8216.8216.8212.18-
May 22, 202416.7616.7616.7616.7612.14-
May 21, 202416.6716.8216.6716.8212.18300
May 20, 202416.9716.9716.8316.8312.19-
May 17, 202416.8716.8716.8716.8712.22-
May 16, 2024 0.1254 Dividend
May 16, 202416.8316.8316.8316.8312.19-
May 15, 202416.8717.1816.8717.1011.30722
May 14, 202416.8116.8116.8116.8111.11-
May 13, 202416.6816.6816.6816.6811.03-
May 10, 202416.5716.5716.5716.5710.95-
May 9, 202416.4716.5616.4716.5610.94-
May 8, 202416.6216.6216.6216.6210.98-
May 7, 202416.3316.3316.3316.3310.79-
May 6, 202416.4716.4716.4716.4710.88-
May 3, 202416.2516.2516.2516.2510.74-
May 2, 202416.5016.5016.5016.5010.90-
Apr 30, 202416.3716.3716.3716.3710.82-
Apr 29, 202416.3016.3016.3016.3010.77-
Apr 26, 202416.0916.0916.0916.0910.64-
Apr 25, 202415.9515.9515.9515.9510.54-
Apr 24, 202416.2016.2015.9615.9610.551,650
Apr 23, 202416.1916.1916.1916.1910.70-
Apr 22, 202415.6515.6515.6515.6510.35-
Apr 19, 202415.5515.5515.5515.5510.28-
Apr 18, 202415.6115.6115.6115.6110.32-
Apr 17, 202415.8515.9615.8515.9610.55315