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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.22	20.86	20.86	20.92	20.14	1,950
February 19, 2026	20.38	20.36	20.23	20.6	20.24	1,132
February 18, 2026	20.28	20.4	20.27	21	20.28	4,233
February 17, 2026	20	20	19.87	20	20	155
February 16, 2026	20.44	19.91	19.78	20.44	19.91	155
February 13, 2026	19.89	20.28	20.15	20.28	19.89	300
February 12, 2026	20.4	19.98	19.85	20.48	19.95	3,332
February 11, 2026	20.12	20.42	20.29	20.42	20	1,109
February 10, 2026	19.91	19.76	19.63	19.97	19.73	75
February 09, 2026	19.94	19.89	19.76	20.04	19.77	1,327
February 06, 2026	19.66	20.12	20.12	20.12	19.59	2,095
February 05, 2026	19.61	19.66	19.68	19.9	19.61	4,521
February 04, 2026	19.49	19.82	19.82	19.87	19.49	1,218
February 03, 2026	19.18	19.84	19.84	19.87	19.18	870
February 02, 2026	18.94	19.23	19.23	19.32	18.94	1,619
January 30, 2026	19.26	19.29	19.29	19.46	19.18	1,042
January 29, 2026	18.75	19.35	19.35	19.54	18.75	2,305
January 28, 2026	18.77	18.79	18.79	18.93	18.64	2,166
January 27, 2026	18.55	18.66	18.66	18.8	18.13	3,169
January 26, 2026	18.1	18.47	18.47	18.48	18.1	5,493
January 23, 2026	18.45	18.31	18.31	18.45	18.15	1,184
January 22, 2026	18.35	18.44	18.44	18.83	18.35	1,162
January 21, 2026	18.62	18.55	18.55	18.62	17.81	9,604
January 20, 2026	18.6	18.67	18.67	18.88	18.5	3,001
January 19, 2026	18.85	18.6	18.6	18.85	18.37	8,470
January 16, 2026	19.5	19.15	19.15	19.5	18.93	1,400
January 15, 2026	19.22	19.7	19.7	19.77	19.19	1,255
January 14, 2026	19.53	19.22	19.22	19.54	18.98	4,696
January 13, 2026	19.72	19.57	19.57	19.74	19.51	1,050
January 12, 2026	19.7	19.73	19.73	19.8	19.67	846
January 09, 2026	19.66	19.82	19.82	19.98	19.66	1,367
January 08, 2026	19.57	19.72	19.72	19.8	19.49	699
January 07, 2026	19.93	19.62	19.62	19.93	19.62	2,190
January 06, 2026	20.36	19.91	19.91	20.44	19.78	2,493
January 05, 2026	20.86	20.46	20.46	20.9	20.26	3,199
January 02, 2026	20.36	20.74	20.74	20.8	20.36	1,390
December 30, 2025	20.52	20.48	20.48	20.58	20.46	1,090
December 29, 2025	20.1	20.52	20.52	20.54	19.92	5,200
December 23, 2025	20.3	20.16	20.16	20.46	20.02	1,700
December 22, 2025	20.18	20.48	20.48	20.56	20.18	3,527
December 19, 2025	20.1	20.46	20.46	20.5	19.95	1,809
December 18, 2025	19.83	20.1	20.1	20.1	19.8	2,000
December 17, 2025	19.93	19.97	19.97	20.16	19.93	2,357
December 16, 2025	19.58	19.78	19.78	19.85	19.58	183
December 15, 2025	19.55	19.83	19.83	19.87	19.55	1,079
December 12, 2025	19.86	19.51	19.51	19.89	19.51	440
December 11, 2025	19.69	19.75	19.75	19.87	19.38	3,387
December 10, 2025	19.85	19.89	19.89	20.04	19.85	1,827
December 09, 2025	19.96	20	20	20.16	19.85	457
December 08, 2025	19.96	20.12	20.12	20.2	19.93	509
December 05, 2025	19.91	20.06	20.06	20.16	19.91	3,369
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

Mowi ASA (PND.F) FSX