UK markets closed

Mowi ASA (PND.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
16.68+0.11 (+0.69%)
As of 08:10AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202416.6816.6816.6816.6816.681,650
10 May 202416.5716.5716.5716.5716.57-
09 May 202416.4716.5616.4716.5616.56-
08 May 202416.6216.6216.6216.6216.62-
07 May 202416.3316.3316.3316.3316.33-
06 May 202416.4716.4716.4716.4716.47-
03 May 202416.2516.2516.2516.2516.25-
02 May 202416.5016.5016.5016.5016.50-
30 Apr 202416.3716.3716.3716.3716.37-
29 Apr 202416.3016.3016.3016.3016.30-
26 Apr 202416.0916.0916.0916.0916.09-
25 Apr 202415.9515.9515.9515.9515.95-
24 Apr 202416.2016.2015.9615.9615.961,650
23 Apr 202416.1916.1916.1916.1916.19-
22 Apr 202415.6515.6515.6515.6515.65-
19 Apr 202415.5515.5515.5515.5515.55-
18 Apr 202415.6115.6115.6115.6115.61-
17 Apr 202415.8515.9615.8515.9615.96315
16 Apr 202416.1716.2016.1716.2016.2049
15 Apr 202416.4816.4816.4816.4816.48-
12 Apr 202416.6216.6216.4716.4716.47151
11 Apr 202416.8416.8416.8416.8416.84-
10 Apr 202416.7716.7716.7716.7716.7715
09 Apr 202416.6116.6116.6116.6116.61-
08 Apr 202416.7116.8716.7116.8716.87150
05 Apr 202416.5616.5616.5616.5616.56-
04 Apr 202416.5816.7016.5816.7016.70224
03 Apr 202416.7316.7316.7316.7316.73-
02 Apr 202416.8116.8116.8116.8116.81-
28 Mar 202416.9516.9516.9516.9516.95-
27 Mar 202416.7016.7016.7016.7016.70-
26 Mar 202417.0817.0817.0817.0817.08-
25 Mar 202417.3117.3117.3117.3117.31-
22 Mar 202417.0017.0017.0017.0017.00-
21 Mar 202417.4417.4417.4417.4417.44-
20 Mar 202417.1517.1517.1517.1517.15-
19 Mar 202417.0517.0517.0517.0517.05-
18 Mar 202417.0617.0617.0617.0617.06-
15 Mar 202417.1717.2517.1717.2517.2530
14 Mar 202417.3917.3917.3917.3917.39-
13 Mar 202417.1717.1717.1717.1717.17-
12 Mar 202417.5417.5417.1517.1517.15400
11 Mar 202417.8117.8117.8117.8117.81-
08 Mar 202417.7517.7517.7517.7517.75-
07 Mar 202417.6517.6517.6517.6517.65-
06 Mar 202418.0418.0418.0418.0418.04-
05 Mar 202417.6817.6817.6817.6817.68-
04 Mar 202418.0818.0818.0818.0818.08-
01 Mar 202417.8117.8117.8117.8117.81-
29 Feb 202417.7617.7617.7617.7617.76-
28 Feb 202417.3917.3917.3917.3917.39-
27 Feb 202417.3817.3817.3817.3817.38-
26 Feb 202417.5017.5017.5017.5017.50-
23 Feb 202417.5117.5117.5117.5117.51-
23 Feb 20241.9 Dividend
22 Feb 202417.8517.8517.8517.8515.95-
21 Feb 202417.7317.8517.7317.8515.95400
20 Feb 202417.6717.6717.6717.6715.79-
19 Feb 202417.6917.6917.6917.6915.81-
16 Feb 202417.6117.6117.6117.6115.74-
15 Feb 202417.2017.2017.2017.2015.37-
14 Feb 202416.8816.8816.8816.8815.085
13 Feb 202416.6016.6016.6016.6014.84-
12 Feb 202416.6016.6016.6016.6014.84-
09 Feb 202416.4716.4716.4716.4714.72-
08 Feb 202416.9016.9016.9016.9015.10-
07 Feb 202416.9016.9016.9016.9015.10-
06 Feb 202416.6116.6116.6116.6114.84-
05 Feb 202416.4516.4516.4516.4514.70-
02 Feb 202416.4416.4416.4416.4414.69-
01 Feb 202416.5016.5016.5016.5014.74-
31 Jan 202416.4516.6716.4516.6714.90100
30 Jan 202416.7516.7516.7516.7514.97-
29 Jan 202416.5816.5816.5816.5814.82-
26 Jan 202416.2716.2716.2716.2714.54-
25 Jan 202416.9616.9816.3616.3614.621,340
24 Jan 202416.9616.9616.9616.9615.16-
23 Jan 202416.8316.8316.8316.8315.04-
22 Jan 202416.9616.9616.9616.9615.16-
19 Jan 202416.6216.6216.6216.6214.85-
18 Jan 202415.9715.9715.9715.9714.27-
17 Jan 202415.9815.9815.9415.9414.24380
16 Jan 202416.2016.2015.9715.9714.271,050
15 Jan 202416.0416.0416.0416.0414.33-
12 Jan 202416.0416.0416.0416.0414.33-
11 Jan 202416.5016.5016.5016.5014.74-
10 Jan 202416.4116.4116.4116.4114.66-
09 Jan 202416.5416.5416.5416.5414.78-
08 Jan 202416.4016.4016.4016.4014.65-
05 Jan 202416.6516.6516.6516.6514.88-
04 Jan 202416.2916.2916.2916.2914.56-
03 Jan 202416.0316.0316.0316.0314.33-
02 Jan 202416.0616.0616.0616.0614.35-
29 Dec 202315.8416.1115.8416.1114.40-
28 Dec 202315.8215.8215.8215.8214.14-
27 Dec 202315.5715.5715.5715.5713.91-
22 Dec 202315.5115.5115.5115.5113.86-
21 Dec 202315.6315.7315.6315.7314.05520
20 Dec 202316.2216.2216.2116.2114.49250
19 Dec 202316.0516.0516.0516.0514.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...