UK markets closed

Mowi ASA (0OAW.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
195.24+2.84 (+1.48%)
At close: 05:13PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024192.00195.70192.40194.27194.2731,690
02 May 2024195.68197.15191.45192.40192.4078,131
01 May 2024195.68195.68195.68195.68195.68-
30 Apr 2024195.68196.05194.20195.68195.6883,435
29 Apr 2024194.27196.00193.50194.27194.278,779
26 Apr 2024190.60193.55190.95192.65192.65230,083
25 Apr 2024190.00191.35187.25190.50190.50126,381
24 Apr 2024189.27189.00187.10189.27189.27114,100
23 Apr 2024188.77195.20187.70188.77188.771,311,748
22 Apr 2024183.40190.10184.75189.40189.4078,750
19 Apr 2024181.00186.40182.90185.70185.70156,746
18 Apr 2024192.80185.55180.50183.70183.70200,181
17 Apr 2024191.75187.45184.70185.73185.7364,343
16 Apr 2024189.00190.05185.40187.07187.0748,820
15 Apr 2024190.95192.25189.20190.95190.95100,633
12 Apr 2024193.68193.65191.02191.48191.4882,906
11 Apr 2024194.35196.70193.85193.93193.93151,156
10 Apr 2024195.80196.80193.85193.82193.8294,673
09 Apr 2024195.00196.35194.40195.00195.0065,133
08 Apr 2024194.27195.75192.45194.27194.27100,929
05 Apr 2024193.35194.85192.85193.35193.3596,876
04 Apr 2024193.73195.30191.30193.73193.73104,461
03 Apr 2024195.50195.35192.35194.90194.90226,875
02 Apr 2024198.55204.10194.67197.48197.48362,490
28 Mar 2024198.95198.95198.95196.98196.989,913
27 Mar 2024198.52198.97196.25196.98196.9895,827
26 Mar 2024196.98199.90195.50196.98196.98317,900
25 Mar 2024201.93202.20197.85199.63199.63547,320
22 Mar 2024198.70202.60200.10202.27202.27289,359
21 Mar 2024201.00202.50199.17201.00201.0061,312
20 Mar 2024201.98201.40197.86199.52199.5284,606
19 Mar 2024196.00201.80197.15201.20201.2070,960
18 Mar 2024198.77201.10197.30198.68198.681,001,707
15 Mar 2024200.30201.80196.65198.15198.15398,535
14 Mar 2024201.05202.50199.55201.05201.05238,289
13 Mar 2024200.00200.90197.70199.55199.55290,846
12 Mar 2024199.00202.80197.35199.13199.13142,621
11 Mar 2024203.52204.90199.40201.20201.20135,873
08 Mar 2024202.40204.50203.30204.30204.30234,890
07 Mar 2024203.82204.00201.77203.82203.821,319,438
06 Mar 2024206.90208.60204.40204.70204.70573,782
05 Mar 2024205.25209.00204.60207.60207.60276,160
04 Mar 2024208.90208.40205.00206.90206.90262,793
01 Mar 2024205.75208.60205.70207.95207.951,453,500
29 Feb 2024202.20207.90203.10207.05207.05628,474
28 Feb 2024200.50205.20198.45203.23203.23131,145
27 Feb 2024199.70201.80199.15199.70199.7068,136
26 Feb 2024198.73201.20200.00201.25201.2566,169
23 Feb 2024202.88201.50199.20200.85200.85461,024
23 Feb 20241.9 Dividend
22 Feb 2024201.50204.70202.00203.90202.00231,627
21 Feb 2024201.52203.60201.10203.73201.832,205,573
20 Feb 2024200.00203.00199.45201.82199.9497,239
19 Feb 2024201.73203.20199.00201.68199.803,327,563
16 Feb 2024200.75204.30200.70203.38201.48409,705
15 Feb 2024198.52204.60198.30200.80198.932,633,212
14 Feb 2024195.70200.03190.00198.25196.40414,138
13 Feb 2024190.48191.70189.80190.48188.7075,070
12 Feb 2024193.05191.65189.25189.07187.3135,430
09 Feb 2024190.02191.10188.75190.02188.2573,644
08 Feb 2024192.73194.20189.75190.60188.82184,976
07 Feb 2024194.05194.40192.45194.05192.2465,870
06 Feb 2024193.57195.90192.05193.57191.77532,154
05 Feb 2024191.95195.15192.05194.05192.24126,372
02 Feb 2024188.98192.80189.10191.75189.9626,728
01 Feb 2024191.00190.40187.60189.05187.2949,082
31 Jan 2024186.82190.70187.90189.52187.7686,142
30 Jan 2024190.20190.55188.65190.20188.43122,609
29 Jan 2024186.15189.73186.00187.80186.0523,687
26 Jan 2024186.10186.78184.85186.10184.37256,156
25 Jan 2024192.85195.90179.95186.20184.46435,844
24 Jan 2024193.30195.20193.20195.10193.28268,649
23 Jan 2024190.10194.50191.75191.75189.96489,462
22 Jan 2024196.35197.25192.00191.98190.1987,416
19 Jan 2024194.18197.85193.52196.15194.32183,742
18 Jan 2024189.23191.45181.75191.15189.37136,429
17 Jan 2024182.50184.55180.80182.50180.8097,812
16 Jan 2024182.70184.35181.95182.70181.0040,581
15 Jan 2024183.55188.00182.00182.80181.10158,189
12 Jan 2024182.73185.20181.70184.85183.13117,888
11 Jan 2024186.00189.00180.75183.57181.86166,340
10 Jan 2024188.00189.85186.20187.85186.1068,798
09 Jan 2024185.35190.01187.35188.13186.37254,627
08 Jan 2024189.50188.60187.25189.10187.3497,245
05 Jan 2024189.00190.70188.25189.00187.24102,674
04 Jan 2024184.40189.30184.35188.15186.40122,724
03 Jan 2024183.55185.80182.20185.48183.7594,900
02 Jan 2024183.40184.80182.30183.40181.69117,984
29 Dec 2023181.23182.60181.00181.23179.5457,936
28 Dec 2023178.10180.45178.60179.80178.1253,572
27 Dec 2023176.32180.00176.70179.98178.3040,563
22 Dec 2023175.38176.15173.80175.38173.74265,903
21 Dec 2023176.80178.15176.20176.80175.1580,558
20 Dec 2023184.13185.55177.03177.93176.27128,059
19 Dec 2023183.98185.55182.35183.98182.26100,769
18 Dec 2023181.95184.35181.00183.90182.1953,127
15 Dec 2023186.25186.00181.80182.27180.58169,343
14 Dec 2023187.65188.00183.10186.18184.44249,035
13 Dec 2023184.48186.35182.20184.55182.83130,858
12 Dec 2023185.88188.35184.55185.85184.1292,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...