UK markets open in 1 hour 4 minutes

Mowi ASA (0OAW.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
219.60-0.40 (-0.18%)
At close: 08:39AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024189.27189.00187.10188.79188.79114,101
23 Apr 2024188.77195.20187.70189.60189.601,311,748
22 Apr 2024183.40190.10184.75189.39189.3978,751
19 Apr 2024181.00186.40182.90185.05185.05156,746
18 Apr 2024192.80185.55180.50184.09184.09200,181
17 Apr 2024191.75187.45184.70186.54186.5464,344
16 Apr 2024189.00190.05185.40187.67187.6748,821
15 Apr 2024190.95192.25189.20190.91190.91100,634
12 Apr 2024193.68193.65191.02192.66192.6682,907
11 Apr 2024194.35196.70193.85194.22194.22151,156
10 Apr 2024195.80196.80193.85194.52194.5294,674
09 Apr 2024195.00196.35194.40194.82194.8265,134
08 Apr 2024194.27195.75192.45194.65194.65100,930
05 Apr 2024193.35194.85192.85194.21194.2196,876
04 Apr 2024193.73195.30191.30194.70194.70104,462
03 Apr 2024195.50195.35192.35194.07194.07226,875
02 Apr 2024198.55204.10194.67196.84196.84362,491
28 Mar 2024198.95198.95198.95198.95198.959,913
27 Mar 2024198.52198.97196.25196.98196.9895,828
26 Mar 2024196.98199.90195.50196.28196.28317,901
25 Mar 2024201.93202.20197.85201.10201.10547,320
22 Mar 2024198.70202.60200.10202.60202.60289,359
21 Mar 2024201.00202.50199.17200.07200.0761,313
20 Mar 2024201.98201.40197.86200.93200.9384,607
19 Mar 2024196.00201.80197.15200.59200.5970,960
18 Mar 2024198.77201.10197.30198.00198.001,001,708
15 Mar 2024200.30201.80196.65198.69198.69224,034
14 Mar 2024201.05202.50199.55201.08201.08238,290
13 Mar 2024200.00200.90197.70199.88199.88290,847
12 Mar 2024199.00202.80197.35199.17199.17102,380
11 Mar 2024203.52204.90199.40201.43201.43135,873
08 Mar 2024202.40204.50203.30203.58203.5810,431
07 Mar 2024203.82204.00201.77203.29203.291,319,438
06 Mar 2024206.90208.60204.40207.84207.84573,783
05 Mar 2024205.25209.00204.60208.51208.51276,160
04 Mar 2024208.90208.40205.00205.42205.42262,794
01 Mar 2024205.75208.60205.70207.87207.871,453,500
29 Feb 2024202.20207.90203.10204.90204.90628,474
28 Feb 2024200.50205.20198.45204.40204.40131,146
27 Feb 2024199.70201.80199.15199.65199.6568,137
26 Feb 2024198.73201.20200.00200.46200.4666,169
23 Feb 2024202.88201.50199.20200.81200.81461,024
23 Feb 20241.9 Dividend
22 Feb 2024201.50204.70202.00202.93201.03231,627
21 Feb 2024201.52203.60201.10202.96201.062,205,574
20 Feb 2024200.00203.00199.45201.50199.6297,240
19 Feb 2024201.73203.20199.00200.87198.993,327,563
16 Feb 2024200.75204.30200.70203.66201.76409,705
15 Feb 2024198.52204.60198.30203.11201.212,633,212
14 Feb 2024195.70200.03190.00198.75196.89414,138
13 Feb 2024190.48191.70189.80190.98189.1975,071
12 Feb 2024193.05191.65189.25190.43188.6535,430
09 Feb 2024190.02191.10188.75190.55188.7773,645
08 Feb 2024192.73194.20189.75190.05188.27184,977
07 Feb 2024194.05194.40192.45193.41191.6040,708
06 Feb 2024193.57195.90192.05194.76192.93532,155
05 Feb 2024191.95195.15192.05193.27191.46126,372
02 Feb 2024188.98192.80189.10192.09190.295,859
01 Feb 2024191.00190.40187.60188.45186.6915,662
31 Jan 2024186.82190.70187.90189.07187.3086,143
30 Jan 2024190.20190.55188.65189.20187.43122,609
29 Jan 2024186.15189.73186.00188.85187.0823,687
26 Jan 2024186.10186.78184.85186.77185.02256,157
25 Jan 2024192.85195.90179.95186.88185.13435,844
24 Jan 2024193.30195.20193.20194.02192.20268,650
23 Jan 2024190.10194.50191.75193.33191.52489,463
22 Jan 2024196.35197.25192.00193.07191.2787,417
19 Jan 2024194.18197.85193.52194.91193.08183,742
18 Jan 2024189.23191.45181.75189.94188.17136,429
17 Jan 2024182.50184.55180.80182.55180.8497,813
16 Jan 2024182.70184.35181.95182.56180.8540,581
15 Jan 2024184.82188.00182.00183.95182.23158,190
12 Jan 2024182.73185.20181.70184.60182.87117,888
11 Jan 2024186.00189.00180.75186.22184.48166,341
10 Jan 2024188.00189.85186.20186.75185.0068,799
09 Jan 2024185.35190.01187.35188.68186.92254,627
08 Jan 2024189.50188.60187.25187.35185.6097,245
05 Jan 2024189.00190.70188.25190.55188.76102,674
04 Jan 2024184.40189.30184.35188.82187.06122,725
03 Jan 2024183.55185.80182.20185.38183.6594,900
02 Jan 2024183.40184.80182.30183.20181.48117,985
29 Dec 2023181.23182.60181.00181.93180.2357,937
28 Dec 2023178.10180.45178.60180.30178.6153,573
27 Dec 2023176.32180.00176.70179.99178.3140,489
22 Dec 2023175.38176.15173.80175.72174.07265,904
21 Dec 2023176.80178.15176.20176.95175.2980,559
20 Dec 2023184.13185.55177.03180.85179.15128,060
19 Dec 2023183.98185.55182.35184.28182.55100,769
18 Dec 2023181.95184.35181.00182.35180.6453,128
15 Dec 2023186.25186.00181.80182.25180.55169,344
14 Dec 2023187.65188.00183.10186.06184.32249,036
13 Dec 2023184.48186.35182.20183.58181.8651,116
12 Dec 2023185.88188.35184.55185.20183.4792,366
11 Dec 2023184.25186.00182.35185.79184.05186,376
08 Dec 2023187.95184.80181.70183.64181.93127,795
07 Dec 2023187.15186.13184.35185.43183.70106,346
06 Dec 2023190.40191.75186.40186.50184.75166,328
05 Dec 2023186.00191.80189.30190.41188.6378,927
04 Dec 2023191.50192.65189.30190.23188.4534,688
01 Dec 2023191.00193.50190.90191.50189.7141,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...