Canada markets closed

Mowi ASA (PND.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.60+0.31 (+1.90%)
At close: 02:46PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.5016.6016.5016.6016.60395
Jun 13, 202416.1016.3116.0716.3016.307,741
Jun 12, 202415.9716.1615.9716.1016.102,630
Jun 11, 202416.2016.2015.9215.9215.92563
Jun 10, 202416.0016.1416.0016.0016.00675
Jun 07, 202416.2016.3116.0816.0816.082,190
Jun 06, 202416.0016.3516.0016.2716.271,256
Jun 05, 202416.1216.1216.1216.1216.12-
Jun 04, 202416.2016.2616.2016.2616.264
Jun 03, 202416.4016.5016.3016.3016.304,065
May 31, 202416.3016.4116.3016.4116.41230
May 30, 202416.2516.5816.2516.5816.5815
May 29, 202416.6016.7716.4416.4416.443,480
May 28, 202416.8416.8416.7016.7016.70529
May 27, 202416.6016.8116.6016.8116.81309
May 24, 202416.7416.7916.7016.7916.793,600
May 23, 202416.7317.1616.7316.7316.732,227
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...