Mowi ASA (MOWI.OL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 198.10 | 200.80 | 197.10 | 199.50 | +0.76% | 940,096 |
| 2026-08-06 | 197.90 | 201.40 | 197.70 | 198.00 | +0.61% | 827,367 |
| 2026-08-05 | 200.80 | 200.80 | 196.60 | 196.80 | -2.19% | 1,093,677 |
| 2026-08-04 | 204.80 | 205.20 | 201.20 | 201.20 | -1.76% | 1,068,743 |
| 2026-08-03 | 202.80 | 206.40 | 201.80 | 204.80 | +1.09% | 1,040,269 |
| 2026-07-31 | 204.00 | 204.00 | 201.40 | 202.60 | -1.07% | 832,796 |
| 2026-07-30 | 202.00 | 205.20 | 201.80 | 204.80 | +0.69% | 799,205 |
| 2026-07-29 | 203.00 | 204.80 | 201.20 | 203.40 | +0.20% | 687,582 |
| 2026-07-28 | 202.00 | 204.20 | 201.80 | 203.00 | +0.89% | 853,307 |
| 2026-07-27 | 199.00 | 201.20 | 199.00 | 201.20 | +1.72% | 770,339 |
| 2026-07-24 | 197.70 | 201.60 | 196.80 | 197.80 | -0.30% | 562,307 |
| 2026-07-23 | 198.10 | 198.80 | 196.50 | 198.40 | -0.45% | 645,460 |
| 2026-07-22 | 196.80 | 199.90 | 195.40 | 199.30 | +1.42% | 597,652 |
| 2026-07-21 | 197.60 | 197.70 | 194.50 | 196.50 | -0.46% | 588,781 |
| 2026-07-20 | 196.10 | 199.40 | 195.50 | 197.40 | +0.30% | 704,543 |
| 2026-07-17 | 198.00 | 198.70 | 196.20 | 196.80 | -0.56% | 656,501 |
| 2026-07-16 | 194.20 | 198.30 | 193.50 | 197.90 | +2.01% | 904,157 |
| 2026-07-15 | 195.20 | 197.30 | 193.40 | 194.00 | +2.97% | 853,954 |
| 2026-07-14 | 184.60 | 189.90 | 183.60 | 188.40 | +0.59% | 791,547 |
| 2026-07-13 | 184.40 | 187.60 | 184.00 | 187.30 | +0.86% | 512,487 |
| 2026-07-10 | 184.00 | 185.70 | 182.70 | 185.70 | +1.03% | 599,336 |
| 2026-07-09 | 185.90 | 186.30 | 183.30 | 183.80 | -0.27% | 627,126 |
| 2026-07-08 | 186.00 | 188.50 | 184.30 | 184.30 | -1.86% | 593,326 |
| 2026-07-07 | 186.50 | 189.20 | 185.90 | 187.80 | +1.08% | 514,600 |
| 2026-07-06 | 188.10 | 189.30 | 185.80 | 185.80 | -1.01% | 567,399 |
| 2026-07-03 | 187.00 | 188.40 | 185.50 | 187.70 | +0.91% | 608,088 |
| 2026-07-02 | 180.80 | 187.40 | 180.50 | 186.00 | +2.88% | 1,231,559 |
| 2026-07-01 | 183.10 | 183.20 | 179.40 | 180.80 | -1.09% | 1,149,570 |
| 2026-06-30 | 188.00 | 188.00 | 179.60 | 182.80 | -3.69% | 2,876,699 |
| 2026-06-29 | 192.50 | 193.00 | 185.70 | 189.80 | -1.15% | 1,326,270 |
| 2026-06-26 | 195.00 | 195.60 | 191.70 | 192.00 | -1.94% | 1,231,366 |
| 2026-06-25 | 196.80 | 197.30 | 194.10 | 195.80 | -0.66% | 700,317 |
| 2026-06-24 | 195.00 | 197.20 | 192.70 | 197.10 | +0.72% | 1,167,922 |
| 2026-06-23 | 193.80 | 195.70 | 192.50 | 195.70 | +0.67% | 805,615 |
| 2026-06-22 | 195.30 | 195.90 | 192.30 | 194.40 | -0.61% | 889,650 |
| 2026-06-19 | 194.20 | 196.00 | 194.10 | 195.60 | +0.77% | 1,776,042 |
| 2026-06-18 | 192.30 | 194.10 | 191.30 | 194.10 | +0.57% | 1,064,752 |
| 2026-06-17 | 195.60 | 195.60 | 192.60 | 193.00 | -1.33% | 830,435 |
| 2026-06-16 | 197.60 | 197.60 | 194.70 | 195.60 | -0.66% | 885,868 |
| 2026-06-15 | 196.60 | 199.60 | 196.00 | 196.90 | +0.77% | 1,101,813 |
| 2026-06-12 | 190.10 | 196.00 | 189.30 | 195.40 | +3.06% | 1,380,565 |
| 2026-06-11 | 190.00 | 190.50 | 188.50 | 189.60 | -0.26% | 847,774 |
| 2026-06-10 | 190.30 | 192.40 | 189.60 | 190.10 | -0.11% | 1,019,472 |
| 2026-06-09 | 187.70 | 190.50 | 187.30 | 190.30 | +1.39% | 1,027,356 |
| 2026-06-08 | 191.00 | 191.50 | 186.80 | 187.70 | -1.68% | 1,205,652 |
| 2026-06-05 | 195.20 | 195.20 | 190.90 | 190.90 | -2.45% | 1,394,680 |
| 2026-06-04 | 197.20 | 197.20 | 194.50 | 195.70 | -0.86% | 977,883 |
| 2026-06-03 | 198.00 | 199.40 | 196.30 | 197.40 | -0.55% | 865,990 |
| 2026-06-02 | 200.00 | 200.20 | 195.30 | 198.50 | -0.20% | 1,160,544 |
| 2026-06-01 | 203.40 | 203.60 | 198.70 | 198.90 | -2.50% | 1,176,880 |
| 2026-05-29 | 203.20 | 206.40 | 203.00 | 204.00 | +0.59% | 3,445,025 |
| 2026-05-28 | 204.00 | 205.60 | 201.60 | 202.80 | -0.98% | 884,041 |
| 2026-05-27 | 204.00 | 206.60 | 203.00 | 204.80 | +1.09% | 1,274,088 |
| 2026-05-26 | 201.00 | 204.00 | 199.90 | 202.60 | +1.00% | 1,197,560 |
| 2026-05-22 | 201.00 | 201.40 | 198.60 | 200.60 | -0.99% | 799,872 |
| 2026-05-21 | 202.20 | 203.80 | 201.00 | 202.60 | +0.20% | 902,568 |
| 2026-05-20 | 200.00 | 204.40 | 198.70 | 202.20 | +0.60% | 1,336,233 |
| 2026-05-19 | 200.00 | 201.80 | 199.10 | 201.00 | +0.10% | 928,510 |
| 2026-05-18 | 198.30 | 201.60 | 196.80 | 200.80 | +1.72% | 1,172,849 |
| 2026-05-15 | 193.10 | 199.20 | 193.10 | 197.40 | +2.55% | 1,534,905 |
| 2026-05-13 | 196.30 | 196.40 | 191.40 | 192.50 | -1.03% | 1,611,730 |
| 2026-05-12 | 192.20 | 195.00 | 191.00 | 194.50 | +0.93% | 1,063,271 |
| 2026-05-11 | 194.10 | 194.20 | 192.40 | 192.70 | -0.82% | 896,118 |
| 2026-05-08 | 195.60 | 196.20 | 192.90 | 194.30 | -1.57% | 1,136,265 |
| 2026-05-07 | 202.00 | 202.00 | 195.70 | 197.40 | -2.37% | 1,118,226 |
| 2026-05-06 | 200.20 | 202.40 | 198.40 | 202.20 | +1.51% | 1,111,571 |
| 2026-05-05 | 204.80 | 204.80 | 198.70 | 199.20 | -2.83% | 1,189,477 |
| 2026-05-04 | 206.20 | 207.20 | 204.00 | 205.00 | -0.19% | 771,656 |
| 2026-04-30 | 203.00 | 206.00 | 201.20 | 205.40 | +1.18% | 894,168 |
| 2026-04-29 | 204.40 | 205.40 | 203.00 | 203.00 | -0.88% | 841,588 |
| 2026-04-28 | 202.00 | 206.40 | 202.00 | 204.80 | +1.59% | 1,165,149 |
| 2026-04-27 | 203.60 | 205.60 | 200.80 | 201.60 | -1.08% | 997,326 |
| 2026-04-24 | 203.80 | 204.40 | 199.80 | 203.80 | +0.30% | 1,031,889 |
| 2026-04-23 | 202.60 | 203.80 | 202.20 | 203.20 | +0.10% | 814,220 |
| 2026-04-22 | 206.40 | 206.60 | 203.00 | 203.00 | -1.55% | 1,765,894 |
| 2026-04-21 | 211.20 | 212.00 | 206.20 | 206.20 | -2.00% | 1,166,643 |
| 2026-04-20 | 211.00 | 212.80 | 209.80 | 210.40 | -1.03% | 803,096 |
| 2026-04-17 | 212.40 | 213.40 | 210.00 | 212.60 | +0.09% | 1,051,251 |
| 2026-04-16 | 212.00 | 214.60 | 210.80 | 212.40 | +0.57% | 1,377,007 |
| 2026-04-15 | 212.80 | 212.80 | 210.20 | 211.20 | -0.75% | 1,070,808 |
| 2026-04-14 | 211.60 | 213.40 | 209.20 | 212.80 | +0.57% | 1,265,427 |
| 2026-04-13 | 216.00 | 216.40 | 211.60 | 211.60 | -1.95% | 1,120,289 |
| 2026-04-10 | 221.20 | 223.40 | 214.00 | 215.80 | -2.18% | 1,774,299 |
| 2026-04-09 | 223.80 | 224.20 | 219.40 | 220.60 | -1.52% | 1,389,339 |
| 2026-04-08 | 224.00 | 226.80 | 223.40 | 224.00 | +2.10% | 1,158,792 |
| 2026-04-07 | 224.60 | 226.40 | 219.40 | 219.40 | -1.97% | 1,193,365 |
| 2026-04-01 | 221.80 | 225.20 | 221.80 | 223.80 | +1.91% | 923,504 |
| 2026-03-31 | 219.80 | 222.40 | 218.40 | 219.60 | +1.48% | 1,260,427 |
| 2026-03-30 | 214.60 | 217.80 | 213.40 | 216.40 | +1.41% | 1,082,497 |
| 2026-03-27 | 216.80 | 216.80 | 212.20 | 213.40 | -1.66% | 880,187 |
| 2026-03-26 | 214.40 | 217.00 | 213.40 | 217.00 | +0.93% | 886,897 |
| 2026-03-25 | 214.60 | 216.00 | 213.40 | 215.00 | +1.61% | 1,060,475 |
| 2026-03-24 | 211.60 | 212.60 | 210.60 | 211.60 | -0.38% | 664,266 |
| 2026-03-23 | 209.80 | 213.80 | 206.00 | 212.40 | +0.09% | 1,124,126 |
| 2026-03-20 | 216.00 | 218.80 | 211.80 | 212.20 | -1.03% | 3,344,302 |
| 2026-03-19 | 220.20 | 220.60 | 214.20 | 214.40 | -3.94% | 2,070,192 |
| 2026-03-18 | 224.60 | 226.00 | 223.20 | 223.20 | -0.09% | 1,306,432 |
| 2026-03-17 | 226.00 | 226.20 | 222.60 | 223.40 | -0.98% | 1,043,932 |
| 2026-03-16 | 221.40 | 227.40 | 221.20 | 225.60 | +2.08% | 972,486 |
| 2026-03-13 | 222.60 | 223.40 | 220.80 | 221.00 | -0.63% | 726,831 |
| 2026-03-12 | 219.80 | 223.40 | 219.00 | 222.40 | +1.46% | 866,729 |
| 2026-03-11 | 217.40 | 221.20 | 216.60 | 219.20 | +0.55% | 812,014 |
| 2026-03-10 | 219.00 | 220.20 | 216.60 | 218.00 | +1.21% | 1,031,826 |
| 2026-03-09 | 219.00 | 219.00 | 215.00 | 215.40 | -3.58% | 1,401,391 |
| 2026-03-06 | 223.40 | 225.00 | 221.20 | 223.40 | -0.18% | 973,609 |
| 2026-03-05 | 222.40 | 225.40 | 220.60 | 223.80 | +0.90% | 1,017,548 |
| 2026-03-04 | 217.20 | 222.20 | 215.40 | 221.80 | +2.59% | 1,141,224 |
| 2026-03-03 | 218.00 | 220.00 | 216.20 | 216.20 | -2.17% | 1,298,994 |
| 2026-03-02 | 222.40 | 222.40 | 218.00 | 221.00 | -1.43% | 1,132,851 |
| 2026-02-27 | 224.40 | 225.80 | 224.20 | 224.20 | +0.09% | 2,197,823 |
| 2026-02-26 | 226.00 | 227.00 | 224.00 | 224.00 | -0.97% | 908,816 |
| 2026-02-25 | 230.60 | 231.40 | 224.40 | 226.20 | -1.91% | 1,013,287 |
| 2026-02-24 | 224.00 | 231.40 | 224.00 | 230.60 | +3.22% | 1,364,404 |
| 2026-02-23 | 230.20 | 230.20 | 222.80 | 223.40 | -3.96% | 1,521,268 |
| 2026-02-20 | 227.60 | 233.00 | 226.00 | 232.60 | +1.31% | 1,857,181 |
| 2026-02-19 | 230.80 | 231.40 | 228.00 | 229.60 | -0.43% | 1,048,382 |
| 2026-02-18 | 229.00 | 236.00 | 228.40 | 230.60 | +0.79% | 1,229,520 |
| 2026-02-17 | 227.60 | 229.00 | 225.40 | 228.80 | +0.62% | 1,109,810 |
| 2026-02-16 | 227.00 | 228.60 | 225.00 | 227.40 | -0.18% | 671,799 |
| 2026-02-13 | 228.60 | 229.00 | 225.40 | 227.80 | -0.18% | 1,296,670 |
| 2026-02-12 | 230.00 | 231.20 | 226.20 | 228.20 | -0.61% | 1,630,360 |
| 2026-02-11 | 225.60 | 230.60 | 224.60 | 229.60 | +1.95% | 1,783,209 |
| 2026-02-10 | 228.00 | 228.60 | 223.80 | 225.20 | -0.97% | 1,220,554 |
| 2026-02-09 | 228.40 | 230.00 | 226.40 | 227.40 | -0.44% | 715,659 |
| 2026-02-06 | 227.20 | 228.40 | 225.00 | 228.40 | +0.00% | 917,102 |
| 2026-02-05 | 227.00 | 229.20 | 225.80 | 228.40 | +0.79% | 887,585 |
| 2026-02-04 | 226.60 | 227.00 | 223.40 | 226.60 | +0.62% | 1,446,108 |
| 2026-02-03 | 220.80 | 225.20 | 219.60 | 225.20 | +2.09% | 1,221,342 |
| 2026-02-02 | 220.80 | 220.80 | 217.40 | 220.60 | -0.36% | 837,057 |
| 2026-01-30 | 221.00 | 221.80 | 219.60 | 221.40 | +0.18% | 1,369,902 |
| 2026-01-29 | 216.80 | 222.60 | 215.60 | 221.00 | +1.94% | 1,692,400 |
| 2026-01-28 | 215.40 | 217.40 | 214.20 | 216.80 | +0.84% | 1,088,435 |
| 2026-01-27 | 213.40 | 217.40 | 210.40 | 215.00 | +0.94% | 1,811,414 |
| 2026-01-26 | 211.00 | 213.00 | 209.80 | 213.00 | +0.85% | 772,701 |
| 2026-01-23 | 214.00 | 214.00 | 209.20 | 211.20 | -1.77% | 1,629,652 |
| 2026-01-22 | 218.00 | 219.40 | 214.40 | 215.00 | +0.19% | 1,509,777 |
| 2026-01-21 | 217.00 | 217.00 | 211.00 | 214.60 | -2.45% | 1,985,004 |
| 2026-01-20 | 218.80 | 221.80 | 218.20 | 220.00 | +0.64% | 1,131,396 |
| 2026-01-19 | 220.20 | 221.40 | 217.80 | 218.60 | -2.15% | 1,439,253 |
| 2026-01-16 | 229.40 | 230.00 | 221.40 | 223.40 | -4.04% | 1,759,194 |
| 2026-01-15 | 225.00 | 232.80 | 224.40 | 232.80 | +3.19% | 1,182,964 |
| 2026-01-14 | 230.00 | 230.20 | 222.60 | 225.60 | -2.08% | 1,689,061 |
| 2026-01-13 | 232.60 | 232.80 | 229.20 | 230.40 | -0.78% | 871,384 |
| 2026-01-12 | 231.20 | 232.80 | 231.00 | 232.20 | +0.43% | 845,142 |
| 2026-01-09 | 234.20 | 234.60 | 230.80 | 231.20 | -1.03% | 776,565 |
| 2026-01-08 | 233.60 | 234.20 | 232.00 | 233.60 | +0.34% | 853,235 |
| 2026-01-07 | 234.40 | 235.20 | 232.20 | 232.80 | -0.34% | 890,725 |
| 2026-01-06 | 240.60 | 241.80 | 232.60 | 233.60 | -2.67% | 1,156,074 |
| 2026-01-05 | 245.00 | 245.00 | 240.00 | 240.00 | -1.72% | 764,471 |
| 2026-01-02 | 243.80 | 245.80 | 242.00 | 244.20 | +0.41% | 623,843 |
| 2025-12-30 | 243.40 | 243.80 | 241.40 | 243.20 | +0.16% | 377,516 |
| 2025-12-29 | 244.00 | 244.00 | 241.80 | 242.80 | +1.08% | 546,351 |
| 2025-12-23 | 243.40 | 245.00 | 240.20 | 240.20 | -1.31% | 515,437 |
| 2025-12-22 | 242.60 | 244.00 | 241.20 | 243.40 | +0.33% | 557,930 |
| 2025-12-19 | 239.60 | 243.60 | 238.60 | 242.60 | +1.42% | 2,164,573 |
| 2025-12-18 | 239.60 | 240.40 | 237.80 | 239.20 | -0.50% | 943,315 |
| 2025-12-17 | 239.40 | 240.40 | 238.20 | 240.40 | +1.69% | 1,453,380 |
| 2025-12-16 | 235.60 | 238.40 | 234.40 | 236.40 | +0.08% | 668,644 |
| 2025-12-15 | 232.80 | 236.60 | 231.60 | 236.20 | +1.20% | 688,534 |
| 2025-12-12 | 234.80 | 235.80 | 233.00 | 233.40 | -0.60% | 516,607 |
| 2025-12-11 | 235.40 | 235.80 | 232.80 | 234.80 | -0.51% | 640,748 |
| 2025-12-10 | 237.00 | 237.00 | 234.20 | 236.00 | -0.17% | 590,453 |
| 2025-12-09 | 236.40 | 237.80 | 235.20 | 236.40 | -0.51% | 818,609 |
| 2025-12-08 | 236.60 | 237.60 | 235.60 | 237.60 | +0.34% | 652,919 |
| 2025-12-05 | 235.60 | 237.40 | 235.20 | 236.80 | +0.59% | 839,205 |
| 2025-12-04 | 234.00 | 236.80 | 232.40 | 235.40 | +0.68% | 766,884 |
| 2025-12-03 | 230.00 | 233.80 | 228.40 | 233.80 | +2.10% | 747,307 |
| 2025-12-02 | 228.60 | 230.40 | 227.60 | 229.00 | +0.70% | 787,724 |
| 2025-12-01 | 229.60 | 229.80 | 225.60 | 227.40 | -0.96% | 1,067,641 |
| 2025-11-28 | 228.40 | 231.00 | 228.40 | 229.60 | +2.14% | 1,139,114 |
| 2025-11-27 | 223.40 | 226.00 | 222.80 | 224.80 | +0.63% | 394,423 |
| 2025-11-26 | 221.40 | 223.40 | 220.00 | 223.40 | +1.55% | 939,584 |
| 2025-11-25 | 218.60 | 220.80 | 218.00 | 220.00 | +0.46% | 813,364 |
| 2025-11-24 | 219.80 | 220.00 | 217.20 | 219.00 | +0.27% | 2,542,680 |
| 2025-11-21 | 217.80 | 219.20 | 216.80 | 218.40 | +0.00% | 607,248 |
| 2025-11-20 | 219.60 | 219.80 | 217.20 | 218.40 | -0.55% | 372,733 |
| 2025-11-19 | 218.00 | 220.80 | 218.00 | 219.60 | +1.10% | 547,445 |
| 2025-11-18 | 219.00 | 219.80 | 216.60 | 217.20 | -1.27% | 729,109 |
| 2025-11-17 | 221.20 | 221.60 | 219.80 | 220.00 | -0.63% | 403,354 |
| 2025-11-14 | 221.20 | 222.60 | 219.40 | 221.40 | -0.98% | 496,236 |
| 2025-11-13 | 224.80 | 225.80 | 223.20 | 223.60 | -0.62% | 523,987 |
| 2025-11-12 | 223.20 | 225.00 | 221.20 | 225.00 | +0.63% | 945,066 |
| 2025-11-11 | 225.20 | 225.40 | 223.00 | 223.60 | -0.71% | 557,574 |
| 2025-11-10 | 223.80 | 225.60 | 221.60 | 225.20 | +0.81% | 880,924 |
| 2025-11-07 | 225.00 | 226.20 | 223.20 | 223.40 | -0.62% | 486,598 |
| 2025-11-06 | 226.20 | 227.60 | 223.40 | 224.80 | -0.44% | 720,022 |
| 2025-11-05 | 227.00 | 228.80 | 224.80 | 225.80 | +1.99% | 1,065,965 |
| 2025-11-04 | 220.40 | 223.40 | 218.60 | 221.40 | +0.09% | 757,089 |
| 2025-11-03 | 222.00 | 222.60 | 220.20 | 221.20 | -0.63% | 653,602 |
| 2025-10-31 | 224.80 | 224.80 | 222.40 | 222.60 | -0.45% | 536,364 |
| 2025-10-30 | 223.60 | 225.40 | 222.00 | 223.60 | -1.84% | 673,509 |
| 2025-10-29 | 229.00 | 229.20 | 226.60 | 227.80 | +0.09% | 599,724 |
| 2025-10-28 | 229.20 | 229.40 | 225.60 | 227.60 | -0.70% | 563,030 |
| 2025-10-27 | 230.00 | 230.40 | 228.60 | 229.20 | -0.35% | 383,048 |
| 2025-10-24 | 230.40 | 230.80 | 228.20 | 230.00 | -0.26% | 434,263 |
| 2025-10-23 | 229.60 | 230.60 | 227.60 | 230.60 | +0.79% | 565,967 |
| 2025-10-22 | 229.60 | 231.00 | 228.40 | 228.80 | -0.44% | 1,023,782 |
| 2025-10-21 | 231.00 | 232.20 | 228.20 | 229.80 | -0.61% | 528,902 |
| 2025-10-20 | 229.00 | 231.40 | 228.40 | 231.20 | +0.96% | 662,173 |
| 2025-10-17 | 226.60 | 229.20 | 224.80 | 229.00 | +0.26% | 602,432 |
| 2025-10-16 | 227.80 | 229.60 | 226.60 | 228.40 | +0.53% | 807,490 |
| 2025-10-15 | 224.00 | 227.40 | 222.40 | 227.20 | +1.79% | 1,001,864 |
| 2025-10-14 | 223.00 | 223.80 | 221.60 | 223.20 | +0.00% | 525,122 |
| 2025-10-13 | 221.80 | 225.00 | 220.00 | 223.20 | +1.00% | 807,251 |
| 2025-10-10 | 217.60 | 222.40 | 217.60 | 221.00 | +2.31% | 1,105,729 |
| 2025-10-09 | 214.00 | 217.40 | 214.00 | 216.00 | +1.12% | 775,546 |
| 2025-10-08 | 214.20 | 216.40 | 212.40 | 213.60 | -0.09% | 589,292 |
| 2025-10-07 | 213.40 | 215.00 | 211.60 | 213.80 | +0.28% | 508,603 |
| 2025-10-06 | 215.00 | 215.40 | 212.00 | 213.20 | -0.56% | 581,128 |
| 2025-10-03 | 211.40 | 214.40 | 210.20 | 214.40 | +1.71% | 551,271 |
| 2025-10-02 | 215.60 | 216.40 | 210.40 | 210.80 | -2.23% | 562,167 |
| 2025-10-01 | 211.00 | 215.60 | 211.00 | 215.60 | +2.28% | 643,748 |
| 2025-09-30 | 211.80 | 212.20 | 209.00 | 210.80 | -0.66% | 645,651 |
| 2025-09-29 | 213.00 | 213.40 | 210.80 | 212.20 | -0.28% | 767,030 |
| 2025-09-26 | 213.60 | 214.00 | 210.20 | 212.80 | -0.75% | 675,357 |
| 2025-09-25 | 215.80 | 218.00 | 214.00 | 214.40 | -1.02% | 722,249 |
| 2025-09-24 | 217.40 | 218.20 | 215.40 | 216.60 | -0.09% | 614,675 |
| 2025-09-23 | 216.20 | 219.60 | 216.00 | 216.80 | +0.37% | 568,490 |
| 2025-09-22 | 216.20 | 217.80 | 215.20 | 216.00 | +0.37% | 663,884 |
| 2025-09-19 | 216.20 | 218.60 | 214.40 | 215.20 | -0.74% | 3,150,669 |
| 2025-09-18 | 218.00 | 218.60 | 214.80 | 216.80 | -0.55% | 816,629 |
| 2025-09-17 | 217.60 | 219.00 | 217.00 | 218.00 | +0.46% | 1,025,765 |
| 2025-09-16 | 218.60 | 220.00 | 217.00 | 217.00 | -0.64% | 785,952 |
| 2025-09-15 | 217.00 | 219.20 | 216.40 | 218.40 | +1.20% | 796,276 |
| 2025-09-12 | 216.20 | 217.20 | 215.00 | 215.80 | +0.00% | 1,080,531 |
| 2025-09-11 | 213.00 | 215.80 | 212.60 | 215.80 | +1.79% | 938,070 |
| 2025-09-10 | 206.40 | 213.80 | 206.40 | 212.00 | +2.81% | 1,175,360 |
| 2025-09-09 | 207.40 | 207.40 | 204.00 | 206.20 | -0.58% | 582,002 |
| 2025-09-08 | 206.80 | 208.20 | 205.00 | 207.40 | +0.48% | 395,461 |
| 2025-09-05 | 206.00 | 207.00 | 204.80 | 206.40 | +0.39% | 4,630,120 |
| 2025-09-04 | 204.00 | 207.80 | 204.00 | 205.60 | +1.18% | 618,840 |
| 2025-09-03 | 202.00 | 204.00 | 202.00 | 203.20 | +0.20% | 411,505 |
| 2025-09-02 | 205.60 | 208.20 | 201.60 | 202.80 | -1.65% | 778,040 |
| 2025-09-01 | 207.00 | 208.00 | 205.60 | 206.20 | -0.19% | 340,236 |
| 2025-08-29 | 203.80 | 208.20 | 202.40 | 206.60 | +0.98% | 913,873 |
| 2025-08-28 | 204.00 | 205.60 | 204.00 | 204.60 | +0.29% | 540,684 |
| 2025-08-27 | 204.60 | 205.60 | 203.80 | 204.00 | -0.78% | 522,652 |
| 2025-08-26 | 206.80 | 207.80 | 203.80 | 205.60 | -0.68% | 1,363,422 |
| 2025-08-25 | 207.00 | 207.60 | 205.60 | 207.00 | +0.00% | 328,457 |
| 2025-08-22 | 208.00 | 208.80 | 205.40 | 207.00 | -0.58% | 471,702 |
| 2025-08-21 | 204.20 | 209.60 | 204.20 | 208.20 | +1.76% | 790,494 |
| 2025-08-20 | 210.00 | 210.80 | 198.70 | 204.60 | +0.29% | 725,854 |
| 2025-08-19 | 202.00 | 205.40 | 201.40 | 204.00 | +1.09% | 788,024 |
| 2025-08-18 | 202.40 | 204.60 | 201.00 | 201.80 | -0.30% | 499,731 |
| 2025-08-15 | 201.20 | 203.20 | 201.20 | 202.40 | +0.90% | 528,903 |
| 2025-08-14 | 202.20 | 203.80 | 200.60 | 200.60 | -0.59% | 422,570 |
| 2025-08-13 | 203.80 | 205.00 | 199.40 | 201.80 | -0.88% | 521,885 |
| 2025-08-12 | 204.80 | 205.40 | 202.80 | 203.60 | +1.29% | 577,553 |
| 2025-08-11 | 203.00 | 204.80 | 200.20 | 201.00 | -0.50% | 472,124 |
| 2025-08-08 | 200.00 | 204.00 | 200.00 | 202.00 | +1.35% | 705,382 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.19%). Worst month: Apr (-4.49%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mowi ASA's (MOWI.OL) latest close?
199.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is MOWI.OL's 52-week high and low?
245.80 high and 179.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Mowi ASA's strongest and weakest month historically?
Historically, MOWI.OL's strongest calendar month has been Jul (average +5.19%) and its weakest Apr (average -4.49%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 548 daily bars in the Closelook data lake.