UK markets close in 3 hours 31 minutes

Mowi ASA (0OAW.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
220.00-4.54 (-2.02%)
As of 05:19PM GMT. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 2023190.00194.80191.05192.26190.46920,524
29 Nov 2023191.40193.65189.95192.14190.34108,302
28 Nov 2023196.00194.65189.45190.89189.10118,166
27 Nov 2023189.00196.35190.90195.67193.84235,289
24 Nov 2023190.52192.95189.85192.40190.6079,232
23 Nov 2023188.52191.20187.30190.65188.8681,613
22 Nov 2023186.45188.75184.90188.45186.69173,049
21 Nov 2023180.10187.85185.10186.45184.7062,917
20 Nov 2023186.23188.80186.30186.54184.79304,653
17 Nov 2023157.40187.90184.05185.75184.01249,855
17 Nov 20231.5 Dividend
16 Nov 2023188.73190.95186.80186.85183.6189,862
15 Nov 2023188.88190.45187.45188.24184.98173,220
14 Nov 2023186.73188.50184.40185.85182.6384,455
13 Nov 2023188.23189.85186.90187.31184.065,622,923
10 Nov 2023189.50191.00187.95188.10184.84202,903
09 Nov 2023184.27191.75186.85189.59186.31160,856
08 Nov 2023179.05185.65175.50184.21181.02586,389
07 Nov 2023177.85177.85174.65175.33172.30476,246
06 Nov 2023180.32181.55179.15180.77177.64170,395
03 Nov 2023182.55183.30180.25181.05177.92370,429
02 Nov 2023178.00182.25178.20181.00177.87144,377
01 Nov 2023181.52180.75177.00178.21175.1391,709
31 Oct 2023179.38181.60177.15181.00177.87278,197
30 Oct 2023177.65179.45176.80178.15175.07301,249
27 Oct 2023177.40182.00176.95178.95175.8596,725
26 Oct 2023176.70178.10175.10177.20174.1359,779
25 Oct 2023176.07178.85175.65177.10174.04122,911
24 Oct 2023173.75176.50172.40175.74172.70150,455
23 Oct 2023176.43176.65173.35173.81170.8054,318
20 Oct 2023181.32181.45176.05178.51175.42200,571
19 Oct 2023183.85187.75181.85182.90179.73318,382
18 Oct 2023182.70185.85180.35181.85178.70431,004
17 Oct 2023183.20189.65186.85187.60184.3582,236
16 Oct 2023187.23188.43186.10187.54184.2977,389
13 Oct 2023187.27189.15185.42186.66183.42148,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...