Canada markets close in 5 hours 30 minutes

Mowi ASA (PND.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.94+0.21 (+1.25%)
As of 03:31PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202416.7317.1616.7316.9416.94727
May 22, 202416.7216.8116.7216.7416.741,652
May 21, 202416.5017.1716.5016.8516.855,337
May 20, 202416.9516.9516.5016.5016.502,645
May 17, 202416.9116.9116.9116.9116.91-
May 16, 202416.8317.0016.8316.9016.904,041
May 16, 20241.5 Dividend
May 15, 202416.8517.2016.8516.9315.43230
May 14, 202416.8116.9416.8116.9415.44211
May 13, 202417.0517.0517.0517.0515.54100
May 10, 202416.5317.0016.5316.7815.301,867
May 09, 202416.4916.4916.4916.4915.03-
May 08, 202416.3416.8416.3416.8315.33943
May 07, 202416.2616.6216.2616.6215.15100
May 06, 202416.5016.5016.5016.5015.04-
May 03, 202416.5816.5816.5816.5815.1230
May 02, 202416.4216.5816.1816.5815.1172
Apr 30, 202416.3016.5816.3016.5015.04780
Apr 29, 202416.2116.6616.2116.5315.071,509
Apr 26, 202416.0916.2316.0916.2314.79737
Apr 25, 202415.9216.2015.9216.0814.652,284
Apr 24, 202416.2916.2916.2916.2914.85150
Apr 23, 202416.0016.0716.0016.0714.65753
Apr 22, 202415.6816.0815.6815.9814.562,058
Apr 19, 202415.5015.5015.5015.5014.13322
Apr 18, 202415.8015.8015.0015.5014.137,488
Apr 17, 202415.7716.0215.7716.0214.61160
Apr 16, 202416.2116.2116.0716.0714.65579
Apr 15, 202416.3016.3616.2116.2114.775,220
Apr 12, 202416.5616.5616.5016.5015.04420
Apr 11, 202416.6916.8316.6716.8315.34204
Apr 10, 202416.6816.9416.6816.9415.44905
Apr 09, 202416.6216.6716.6216.6715.19100
Apr 08, 202416.5316.5316.5316.5315.07-
Apr 05, 202416.6016.6916.5916.6915.212,530
Apr 04, 202416.6316.7816.6216.6215.151,074
Apr 03, 202416.6916.6916.5116.5615.091,982
Apr 02, 202416.7516.8016.5616.6915.221,810
Mar 28, 202416.8817.1016.8016.8015.313,383
Mar 27, 202416.7217.0016.7217.0015.49400
Mar 26, 202417.1017.1016.8116.8215.335,500
Mar 25, 202417.1517.2517.1017.1015.582,110
Mar 22, 202417.3317.3317.1317.3115.781,995
Mar 21, 202417.3217.3517.1017.1515.631,907
Mar 20, 202417.0117.4217.0117.2715.741,240
Mar 19, 202416.9217.3816.9217.3815.84100
Mar 18, 202417.0617.0817.0617.0815.571,996
Mar 15, 202417.2017.2217.0817.0815.572,110
Mar 14, 202417.3817.3817.3817.3815.84-
Mar 13, 202417.0817.3117.0817.3115.77320
Mar 12, 202417.3017.5717.0817.0815.57358
Mar 11, 202417.7517.7517.7517.7516.18130
Mar 08, 202418.0118.0117.7517.7516.18450
Mar 07, 202417.6717.9017.6717.9016.311,250
Mar 06, 202417.9818.1117.7517.7516.18918
Mar 05, 202417.8018.0817.8018.0816.47710
Mar 04, 202418.0018.0317.8017.8016.22220
Mar 01, 202417.7018.2017.7018.0216.423,067
Feb 29, 202417.6718.0017.6718.0016.415,110
Feb 28, 202417.2817.7017.2817.7016.14100
Feb 27, 202417.3017.4817.3017.4515.912,765
Feb 26, 202417.4517.5017.4517.4815.936,850
Feb 23, 202417.5017.5017.5017.5015.95-
Feb 23, 20241.9 Dividend
Feb 22, 202417.8017.8017.8017.8014.49300
Feb 21, 202417.7418.0017.7418.0014.6590
Feb 20, 202417.6717.9017.6717.9014.571,020
Feb 19, 202417.6617.7817.6617.6714.38440
Feb 16, 202417.5817.8317.5017.7714.472,370
Feb 15, 202417.2318.0017.2317.9214.595,373
Feb 14, 202416.8017.6316.8017.5714.301,417
Feb 13, 202416.6616.6616.6616.6613.56-
Feb 12, 202416.5916.6616.5916.6613.561,000
Feb 09, 202416.4516.6116.4516.5813.491,890
Feb 08, 202416.7616.7616.4516.4513.40475
Feb 07, 202416.9217.0216.7017.0213.861,860
Feb 06, 202416.6917.0516.6917.0013.841,300
Feb 05, 202416.4917.0016.4916.6713.572,090
Feb 02, 202416.4216.9016.4216.5013.432,535
Feb 01, 202416.5016.5016.4416.4413.381,000
Jan 31, 202416.4216.8216.4216.5713.491,100
Jan 30, 202416.6016.8016.6016.7013.602,002
Jan 29, 202416.5116.6016.4716.4713.41475
Jan 26, 202416.2816.6916.2816.6913.591,040
Jan 25, 202417.0017.0016.2516.3013.278,900
Jan 24, 202416.9517.1016.9317.1013.922,130
Jan 23, 202416.7216.9716.7216.8413.711,070
Jan 22, 202416.9416.9416.8816.8813.74100
Jan 19, 202416.7517.2816.7516.9213.772,975
Jan 18, 202415.9016.6815.9016.6613.564,535
Jan 17, 202415.9115.9815.8515.8512.91390
Jan 16, 202415.9416.2215.9415.9713.001,050
Jan 15, 202416.2016.2016.2016.2013.19-
Jan 12, 202416.1416.3516.1416.2013.19233
Jan 11, 202416.3316.6015.9915.9913.02488
Jan 10, 202416.4216.6016.4216.5613.48941
Jan 09, 202416.4416.8516.4416.5113.452,016
Jan 08, 202416.5516.5516.5516.5513.47-
Jan 05, 202416.6116.8516.6116.7313.624,500
Jan 04, 202416.2316.8216.2316.6313.542,240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...