Canada markets closed

Mowi ASA (PND.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
16.64+0.35 (+2.15%)
At close: 03:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.2016.7216.2016.6416.64-
May 02, 202416.4416.4416.1716.2916.2930
Apr 30, 202416.3316.5316.3316.4716.47-
Apr 29, 202416.2516.5416.2516.3416.34325
Apr 26, 202416.2216.3816.2016.2516.2516
Apr 25, 202415.9016.2215.8916.0216.02100
Apr 24, 202416.1616.1615.9615.9615.9675
Apr 23, 202416.1516.1515.9916.0416.04103
Apr 22, 202415.6116.1515.6116.0816.08-
Apr 19, 202415.4815.7915.4815.6315.63125
Apr 18, 202415.7015.8114.9015.4715.4793
Apr 17, 202415.8016.0015.8015.9415.94-
Apr 16, 202416.1616.1615.8615.8615.86-
Apr 15, 202416.4416.4416.2816.3516.35152
Apr 12, 202416.5716.6716.5116.5316.5345
Apr 11, 202416.8016.8216.6516.6516.65350
Apr 10, 202416.6416.8416.6416.7216.72-
Apr 09, 202416.5716.7916.5716.7516.75-
Apr 08, 202416.6516.7516.6516.7516.75100
Apr 05, 202416.5016.7216.5016.6716.6740
Apr 04, 202416.5216.8316.5216.8016.80802
Apr 03, 202416.6616.6616.4516.5816.58-
Apr 02, 202416.7516.7516.6116.7416.741,400
Mar 28, 202416.9016.9016.6616.7516.75-
Mar 27, 202416.6616.9916.6616.9516.95-
Mar 26, 202417.0217.0216.8216.8216.822,875
Mar 25, 202417.3317.3317.1717.1717.17261
Mar 22, 202416.9517.3316.9517.3317.33-
Mar 21, 202417.3917.3917.2517.2517.2560
Mar 20, 202417.0817.3317.0817.3117.31-
Mar 19, 202417.0017.2617.0017.1617.161,000
Mar 18, 202417.0017.3217.0017.0117.01-
Mar 15, 202417.1117.2517.0817.1717.17-
Mar 14, 202417.3417.5917.3117.3117.31-
Mar 13, 202417.1117.3317.1117.3317.33500
Mar 12, 202417.5017.5517.1717.2317.23225
Mar 11, 202417.6917.6917.4917.4917.495
Mar 08, 202417.6917.9417.6917.8017.80-
Mar 07, 202417.6117.8217.6117.7217.72550
Mar 06, 202417.9918.1117.8117.8117.81-
Mar 05, 202417.6418.1617.6418.1318.13510
Mar 04, 202418.0218.0917.8717.9017.906,000
Mar 01, 202417.7518.1817.7518.0618.0666
Feb 29, 202417.7118.0017.6717.6717.67275
Feb 28, 202417.3317.8517.3317.8517.85-
Feb 27, 202417.2317.5717.2317.4617.46-
Feb 26, 202417.3217.5817.3217.4617.4690
Feb 23, 202417.5117.6117.4217.4217.424,581
Feb 23, 20241.9 Dividend
Feb 22, 202417.8517.9417.7717.7715.882,040
Feb 21, 202417.7517.8717.7217.8515.95300
Feb 20, 202417.6717.8417.6717.8415.93290
Feb 19, 202417.6917.7917.5617.7915.89700
Feb 16, 202417.6117.9417.6117.7515.852,500
Feb 15, 202417.2018.0017.2017.6515.761,300
Feb 14, 202416.7417.4916.7417.4015.541,870
Feb 13, 202416.6016.8916.6016.8115.011,750
Feb 12, 202416.6016.8316.6016.6814.90600
Feb 09, 202416.4716.7016.4716.7014.91-
Feb 08, 202416.8816.8816.5516.6014.83-
Feb 07, 202416.9016.9816.8316.9115.10-
Feb 06, 202416.6117.0516.6117.0015.19-
Feb 05, 202416.4717.0016.4716.8115.01170
Feb 02, 202416.4316.8216.4316.7014.9210
Feb 01, 202416.5116.7516.4816.4914.722,300
Jan 31, 202416.4516.7416.4516.6914.91-
Jan 30, 202416.7516.8616.6016.6014.83200
Jan 29, 202416.5816.6616.4816.6514.8760
Jan 26, 202416.2616.5716.2616.5714.79-
Jan 25, 202416.9617.0816.2716.2714.533,575
Jan 24, 202416.9717.1416.9317.0015.192,032
Jan 23, 202416.8316.9216.7416.8115.01-
Jan 22, 202416.9616.9716.7216.8015.002,000
Jan 19, 202416.6117.3916.6117.1215.291,621
Jan 18, 202415.9716.6015.9716.5214.761,437
Jan 17, 202415.9815.9815.8115.9014.20-
Jan 16, 202416.2016.2015.9516.1514.42-
Jan 15, 202416.1916.2516.0716.2514.511,200
Jan 12, 202416.0416.3716.0416.3714.62-
Jan 11, 202416.5016.6116.0216.0214.3110
Jan 10, 202416.4116.6416.4116.4314.68-
Jan 09, 202416.5516.6916.5316.5814.81-
Jan 08, 202416.4016.6716.4016.6714.89185
Jan 05, 202416.6516.8416.6516.8415.0450
Jan 04, 202416.3016.6516.3016.5914.82-
Jan 03, 202416.0016.3016.0016.3014.56120
Jan 02, 202416.0616.4416.0616.4414.681,100
Dec 29, 202315.8416.0815.8416.0814.36-
Dec 28, 202315.8215.9315.8215.8814.18-
Dec 27, 202315.5715.5715.5715.5713.91-
Dec 22, 202315.5115.6015.5115.6013.94250
Dec 21, 202315.6315.6315.6315.6313.96-
Dec 20, 202316.2116.2115.6415.6413.972,360
Dec 19, 202316.0516.0516.0516.0514.33-
Dec 18, 202315.8416.1515.8416.1514.423,099
Dec 15, 202316.0616.0815.8715.8714.17-
Dec 14, 202315.5316.1915.5316.1914.46250
Dec 13, 202315.4415.5615.3615.4913.84118
Dec 12, 202315.5715.9115.5015.5013.84-
Dec 11, 202315.4515.6815.4515.6814.001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...