Mowi ASA - PND.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.8	19.97	19.97	20.08	19.77	3,369
December 03, 2025	19.48	19.73	19.73	19.73	19.48	5,062
December 02, 2025	19.35	19.46	19.46	19.46	19.35	8,268
December 01, 2025	19.44	19.22	19.22	19.44	19.2	3,172
November 28, 2025	19.01	19.45	19.45	19.47	19.01	2,822
November 27, 2025	18.78	19.18	19.18	19.19	18.78	819
November 26, 2025	18.63	18.79	18.79	18.82	18.63	1,229
November 25, 2025	18.4	18.69	18.69	18.69	18.4	158
November 24, 2025	18.37	18.5	18.5	18.58	18.37	208
November 21, 2025	18.33	18.48	18.48	18.48	18.33	706
November 20, 2025	18.83	18.33	18.33	18.84	18.29	1,599
November 19, 2025	18.38	18.68	18.68	18.85	18.38	520
November 18, 2025	18.63	18.49	18.49	18.72	18.38	1,693
November 17, 2025	18.92	18.8	18.8	18.92	18.76	2,130
November 14, 2025	18.81	18.94	18.94	18.96	18.73	1,050
November 13, 2025	19.08	19.06	17.56	19.13	19.06	1,270
November 12, 2025	19.04	19.08	17.58	19.08	19.04	1,270
November 11, 2025	19.01	19.01	17.51	19.01	19.01	200
November 10, 2025	18.99	19.05	17.55	19.05	18.97	244
November 07, 2025	18.83	18.99	18.99	19.14	18.79	1,237
November 06, 2025	19.07	18.85	18.85	19.35	18.79	743
November 05, 2025	18.74	19.12	19.12	19.35	18.74	2,490
November 04, 2025	18.68	18.78	18.78	19.01	18.39	8,891
November 03, 2025	19.01	18.87	18.87	19.08	18.83	2,250
October 31, 2025	19.14	18.96	18.96	19.29	18.88	100
October 30, 2025	19.43	19.15	19.15	19.43	19.07	3,512
October 29, 2025	19.41	19.63	19.63	19.69	19.41	1,245
October 28, 2025	19.61	19.43	19.43	19.61	19.37	1,385
October 27, 2025	19.61	19.6	19.6	19.8	19.6	1,309
October 24, 2025	19.9	19.7	19.7	19.9	19.65	1,375
October 23, 2025	19.59	19.9	19.9	19.9	19.53	940
October 22, 2025	19.35	19.59	19.59	19.85	19.35	3,292
October 21, 2025	19.55	19.54	19.54	19.8	19.48	500
October 20, 2025	19.47	19.78	19.78	19.78	19.45	2,086
October 17, 2025	19.09	19.45	19.45	19.54	18.95	3,125
October 16, 2025	19.21	19.26	19.26	19.5	19.21	6,238
October 15, 2025	18.84	19.23	19.23	19.36	18.84	3,167
October 14, 2025	18.84	18.89	18.89	19.05	18.7	236
October 13, 2025	18.71	18.98	18.98	19.2	18.71	1,082
October 10, 2025	18.35	18.69	18.69	19	18.35	1,847
October 09, 2025	18.27	18.55	18.55	18.66	18.27	1,700
October 08, 2025	18.45	18.36	18.36	18.55	18.32	1,077
October 07, 2025	18.29	18.4	18.4	18.51	18.29	1,829
October 06, 2025	18.34	18.22	18.22	18.49	18.22	1,784
October 03, 2025	18	18.42	18.42	18.43	18	1,417
October 02, 2025	18.41	18	18	18.43	17.93	2,410
October 01, 2025	17.85	18.46	18.46	18.6	17.85	869
September 30, 2025	18.03	18.04	18.04	18.09	17.9	1,000
September 29, 2025	18.2	18.11	18.11	18.26	18.05	1,495
September 26, 2025	18.14	18.19	18.19	18.29	17.94	2,014
September 25, 2025	18.42	18.2	18.2	18.58	18.12	2,132
September 24, 2025	18.48	18.45	18.45	18.61	18.45	2,950
September 23, 2025	18.5	18.59	18.59	18.8	18.5	800
September 22, 2025	18.26	18.59	18.59	18.59	18.26	335
September 19, 2025	18.37	18.37	18.37	18.37	18.37	669
September 18, 2025	18.6	18.43	18.43	18.6	18.43	1,901
September 17, 2025	18.56	18.8	18.8	18.8	18.56	2,230
September 16, 2025	18.7	18.78	18.78	18.78	18.7	1,469
September 15, 2025	18.65	18.72	18.8	18.81	18.65	3,772
September 12, 2025	18.38	18.66	18.66	18.7	18.38	1,757

Mowi ASA (PND.F) FSX