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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	18.18	18.6	18.6	18.69	18.18	5,453
September 10, 2025	17.59	18.31	18.31	18.34	17.59	2,969
September 09, 2025	17.46	17.71	17.71	17.71	17.43	3,779
September 08, 2025	17.54	17.52	17.52	17.74	17.51	1,906
September 05, 2025	17.46	17.5	17.5	17.6	17.44	1,770
September 04, 2025	17.3	17.42	17.42	17.67	17.3	1,770
September 03, 2025	17.23	17.32	17.32	17.48	17.23	414
September 02, 2025	17.5	17.29	17.29	17.8	17.2	2,380
September 01, 2025	17.42	17.55	17.55	17.75	17.42	1,881
August 29, 2025	17.18	17.58	17.58	17.71	17.18	669
August 28, 2025	17.25	17.31	17.19	17.45	17.25	194
August 27, 2025	17.33	17.3	17.18	17.41	17.22	193
August 26, 2025	17.31	17.48	17.36	17.6	17.22	1,688
August 25, 2025	17.42	17.54	17.42	17.6	17.42	826
August 22, 2025	17.4	17.45	17.45	17.6	17.37	3,046
August 21, 2025	16.99	17.56	17.56	17.61	16.99	2,176
August 20, 2025	17.05	17.07	17.07	17.51	16.69	8,619
August 19, 2025	16.88	17.05	17.05	17.25	16.88	1,119
August 18, 2025	16.95	16.91	16.91	17.11	16.87	628
August 15, 2025	16.8	17.04	17.04	17.05	16.8	288
August 14, 2025	16.8	16.8	16.8	17.07	16.67	1,318
August 13, 2025	17.02	16.84	16.84	17.12	16.74	686
August 12, 2025	16.92	17.15	17.15	17.26	16.91	2,400
August 11, 2025	16.87	16.8	16.8	17.05	16.8	3,886
August 08, 2025	16.78	16.93	16.93	17.01	16.64	2,050
August 07, 2025	16.38	16.78	16.78	16.78	16.38	981
August 06, 2025	16.5	16.38	16.38	16.64	16.19	2,773
August 05, 2025	16.18	16.37	16.37	16.42	16.18	1,344
August 04, 2025	16.07	16.19	16.19	16.44	16.07	1,791
August 01, 2025	16.27	16.08	16.08	16.3	16.03	2,175
July 31, 2025	16.24	16.4	16.4	16.46	16.24	166
July 30, 2025	16.35	16.2	16.2	16.6	16.17	1,100
July 29, 2025	16.6	16.4	16.4	16.77	16.22	1,000
July 28, 2025	16.72	16.6	16.6	16.76	16.6	1,155

Mowi ASA (PND.F) FSX