Mowi ASA (GB:0OAW)
LSE:0OAW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
223.50
224.00
220.40
222.00
222.00
-1.33%
262,027
1.11
Apr 08, 2026
223.50
226.70
223.70
225.00
225.00
+0.18%
230,738
0.99
Apr 07, 2026
224.90
226.30
219.40
224.60
224.60
+0.18%
190,936
0.83
Apr 06, 2026
224.20
224.20
224.20
224.20
224.20
0.00%
0
0.00
Apr 03, 2026
224.20
224.20
224.20
224.20
224.20
0.00%
0
0.00
Apr 02, 2026
224.20
224.20
224.20
224.20
224.20
0.00%
0
0.00
Apr 01, 2026
220.80
225.20
221.80
224.20
224.20
+1.63%
651,603
2.77
Mar 31, 2026
219.30
222.30
219.20
220.60
220.60
+2.22%
175,495
0.75
Mar 30, 2026
214.30
217.90
214.00
215.80
215.80
+1.36%
65,700
0.28
Mar 27, 2026
216.50
215.00
212.60
212.90
212.90
-0.93%
119,324
0.52
Mar 26, 2026
215.10
217.00
214.37
214.89
214.89
+0.13%
33,293
0.14
Mar 25, 2026
214.90
215.40
213.40
214.61
214.61
+1.04%
84,801
0.37
Mar 24, 2026
211.10
212.40
210.80
212.40
212.40
+1.19%
159,909
0.70
Mar 23, 2026
215.30
212.80
206.00
209.91
209.91
-1.49%
118,502
0.53
Mar 20, 2026
215.80
218.60
212.00
213.08
213.08
-1.92%
369,686
1.68
Mar 19, 2026
223.20
220.20
214.20
217.26
217.26
-3.24%
120,854
0.55
Mar 18, 2026
224.90
225.80
223.20
224.54
224.54
-0.20%
368,488
1.70
Mar 17, 2026
226.30
226.00
222.80
224.99
224.99
-0.27%
399,297
1.89
Mar 16, 2026
224.10
227.00
221.40
225.60
225.60
+1.38%
138,906
0.66
Mar 13, 2026
223.10
223.20
221.00
222.53
222.53
+0.42%
35,020
0.17
Mar 12, 2026
222.80
223.30
219.60
221.60
221.60
+1.19%
88,703
0.37
Mar 11, 2026
216.90
220.80
216.80
219.00
219.00
+0.21%
105,875
0.44
Mar 10, 2026
218.60
220.00
217.20
218.54
218.54
+0.90%
47,036
0.19
Mar 09, 2026
218.80
219.00
215.40
216.60
216.60
-2.73%
123,256
0.51
Mar 06, 2026
222.70
224.60
221.20
222.68
222.68
-0.86%
45,635
0.19
Mar 05, 2026
220.40
225.60
220.60
224.60
224.60
+3.93%
1,415,282
6.34
Mar 04, 2026
216.20
222.40
216.10
216.10
216.10
-0.51%
229,825
1.03
Mar 03, 2026
217.20
219.70
216.40
217.22
217.22
-0.71%
84,352
0.34
Mar 02, 2026
222.20
222.00
218.00
218.76
218.76
-2.75%
127,746
0.51
Feb 27, 2026
225.60
225.70
224.18
224.94
224.94
+0.14%
98,869
0.36
Feb 26, 2026
226.00
227.20
224.00
224.63
224.63
-0.69%
150,456
0.52
Feb 25, 2026
230.80
230.60
224.60
226.20
226.20
-1.37%
392,236
1.38
Feb 24, 2026
224.80
231.40
224.00
229.34
229.34
+2.66%
121,549
0.43
Feb 23, 2026
229.20
230.20
222.80
223.40
223.40
-1.83%
816,590
2.98
Feb 20, 2026
227.60
232.60
226.60
227.56
227.56
-0.27%
69,151
0.25
Feb 19, 2026
232.10
230.90
228.10
229.67
228.17
-1.15%
88,764
0.31
Feb 18, 2026
228.80
236.00
229.00
232.34
230.82
+1.99%
91,530
0.32
Feb 17, 2026
227.30
228.90
225.40
227.80
226.31
+0.15%
71,571
0.23
Feb 16, 2026
226.50
228.50
225.20
227.45
225.97
+0.07%
650,642
2.18
Feb 13, 2026
229.10
228.60
225.40
227.29
225.81
-0.40%
426,850
1.39
Feb 12, 2026
228.00
231.00
226.20
228.21
226.72
-0.60%
252,818
0.83
Feb 11, 2026
226.30
230.60
224.80
229.60
228.10
+0.88%
588,733
1.99
Feb 10, 2026
227.60
227.80
224.00
227.60
226.11
+0.22%
169,425
0.58
Feb 09, 2026
228.10
229.40
226.50
227.10
225.62
+0.15%
300,665
1.02
Feb 06, 2026
225.10
228.40
224.90
226.77
225.29
-0.32%
90,846
0.31
Feb 05, 2026
226.50
229.30
225.40
227.50
226.01
+1.17%
215,801
0.73
Feb 04, 2026
226.30
227.00
223.70
224.86
223.39
+0.46%
1,231,275
4.47
Feb 03, 2026
220.30
225.20
220.80
223.84
222.37
+2.00%
215,569
0.78
Feb 02, 2026
220.30
220.70
217.70
219.44
218.01
-0.63%
103,565
0.37
Jan 30, 2026
220.00
221.80
219.60
220.83
219.39
-0.28%
97,077
0.35
Rows: