Mowi ASA (PND)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.866955651884 | 14.995 | 15.155 | 14.615 | 16812 | 14.87146972 | DE |
| 4 | -0.505 | -3.23096609085 | 15.63 | 15.735 | 14.535 | 13632 | 14.98896772 | DE |
| 12 | -1.345 | -8.1663630844 | 16.47 | 17.25 | 14.535 | 11171 | 15.82552886 | DE |
| 26 | -1.45 | -8.74811463047 | 16.575 | 18.29 | 14.535 | 11889 | 16.51436545 | DE |
| 52 | -1.364999 | -8.27773852503 | 16.489999 | 18.29 | 14.535 | 11934 | 16.35210162 | DE |
| 156 | -1.364999 | -8.27773852503 | 16.489999 | 18.29 | 14.535 | 11934 | 16.35210162 | DE |
| 260 | -1.364999 | -8.27773852503 | 16.489999 | 18.29 | 14.535 | 11934 | 16.35210162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 15.06 | 0.17 | 1.11 | 14.82 | 15.085 | 14.82 | 6689 |
| 1721939160 | 14.895 | -0.01 | -0.03 | 14.865 | 14.905 | 14.615 | 5690 |
| 1721852820 | 14.9 | 0.15 | 0.98 | 14.75 | 14.935 | 14.705 | 29316 |
| 1721766420 | 14.755 | -0.08 | -0.54 | 14.93 | 14.93 | 14.705 | 8579 |
| 1721679960 | 14.835 | -0.17 | -1.10 | 14.995 | 14.995 | 14.825 | 33786 |
| 1721420760 | 15 | -0.04 | -0.23 | 15.06 | 15.095 | 14.9 | 7900 |
| 1721334360 | 15.035 | 0.25 | 1.66 | 14.985 | 15.145 | 14.985 | 3891 |
| 1721248020 | 14.79 | 0.08 | 0.58 | 14.585 | 14.97 | 14.585 | 18421 |
| 1721161560 | 14.705 | 0.04 | 0.24 | 14.535 | 14.865 | 14.535 | 12250 |
| 1721075160 | 14.67 | -0.26 | -1.71 | 14.805 | 15 | 14.575 | 25181 |
| 1720815960 | 14.925 | 0.07 | 0.44 | 14.77 | 14.965 | 14.77 | 5939 |
| 1720729560 | 14.86 | -0.11 | -0.70 | 15.005 | 15.005 | 14.735 | 21915 |
| 1720643220 | 14.965 | -0.33 | -2.16 | 15.16 | 15.22 | 14.945 | 19169 |
| 1720556760 | 15.295 | -0.12 | -0.78 | 15.4 | 15.45 | 15.135 | 7973 |
| 1720470360 | 15.415 | 0.08 | 0.55 | 15.15 | 15.565 | 15.15 | 13215 |
| 1720211220 | 15.33 | 0.03 | 0.16 | 15.395 | 15.605 | 15.33 | 7096 |
| 1720124820 | 15.305 | 0 | 0.03 | 15.39 | 15.5 | 15.12 | 9247 |
| 1720038420 | 15.3 | -0.05 | -0.33 | 15.445 | 15.515 | 15.3 | 13784 |
| 1719952020 | 15.35 | -0.18 | -1.13 | 15.33 | 15.57 | 15.26 | 7761 |
| 1719865620 | 15.525 | -0.08 | -0.51 | 15.63 | 15.735 | 15.19 | 14832 |
| 1719606420 | 15.605 | 0.15 | 0.94 | 15.56 | 15.62 | 15.335 | 6126 |
| 1719520020 | 15.46 | -0.29 | -1.84 | 15.745 | 15.75 | 15.215 | 23273 |
| 1719433620 | 15.75 | -0.27 | -1.65 | 16.079999 | 16.18 | 15.65 | 10324 |
| 1719347160 | 16.015 | -0.11 | -0.71 | 16.135 | 16.309999 | 16.004999 | 11527 |
| 1719260820 | 16.129999 | -0.03 | -0.19 | 16.295 | 16.32 | 16.004999 | 6004 |
| 1719001620 | 16.16 | -0.03 | -0.19 | 16.2 | 16.295 | 16.14 | 6114 |
| 1718915160 | 16.19 | -0.3 | -1.79 | 16.53 | 16.53 | 16.19 | 13428 |
| 1718828820 | 16.485 | -0.03 | -0.15 | 16.62 | 16.7 | 16.469999 | 12724 |
| 1718742360 | 16.51 | 0.04 | 0.21 | 16.45 | 16.585 | 16.35 | 7918 |
| 1718656020 | 16.475 | 0.06 | 0.37 | 16.5 | 16.645 | 16.329999 | 11447 |
| 1718396820 | 16.415 | 0.22 | 1.33 | 16.395 | 16.649999 | 16.315 | 11180 |
| 1718310420 | 16.2 | 0.11 | 0.65 | 16.079999 | 16.415 | 16.079999 | 8517 |
| 1718224020 | 16.094999 | -0.07 | -0.40 | 16.055 | 16.25 | 16.004999 | 15098 |
| 1718137620 | 16.16 | -0.04 | -0.28 | 16.204999 | 16.204999 | 16.01 | 10351 |
| 1718051220 | 16.204999 | 0.17 | 1.06 | 16 | 16.21 | 15.89 | 12990 |
| 1717792020 | 16.035 | -0.02 | -0.12 | 16.165 | 16.375 | 16.035 | 10440 |
| 1717705620 | 16.055 | 0 | 0.00 | 16.195 | 16.305 | 16.04 | 4922 |
| 1717619220 | 16.055 | -0.3 | -1.83 | 16.3 | 16.3 | 16.055 | 12270 |
| 1717532820 | 16.355 | 0.13 | 0.80 | 16.355 | 16.5 | 16.03 | 15728 |
| 1717446420 | 16.225 | -0.1 | -0.61 | 16.45 | 16.594999 | 16.225 | 11171 |
| 1717187220 | 16.325 | -0.04 | -0.24 | 16.375 | 16.53 | 16.309999 | 5668 |
| 1717100820 | 16.364999 | -0.13 | -0.79 | 16.29 | 16.545 | 16.29 | 5673 |
| 1717014420 | 16.495 | -0.23 | -1.38 | 16.86 | 16.86 | 16.335 | 11381 |
| 1716928020 | 16.725 | -0.2 | -1.18 | 16.895 | 17.05 | 16.555 | 5149 |
| 1716841560 | 16.925 | 0.22 | 1.32 | 16.6 | 16.989999 | 16.594999 | 12296 |
| 1716582420 | 16.704999 | -0.06 | -0.36 | 16.73 | 16.845 | 16.57 | 7094 |
| 1716496020 | 16.765 | 0.05 | 0.27 | 16.85 | 17.09 | 16.625 | 8970 |
| 1716409620 | 16.719999 | -0.29 | -1.68 | 16.78 | 17.07 | 16.625 | 9862 |
| 1716323160 | 17.005 | 0.02 | 0.12 | 16.79 | 17.149999 | 16.515 | 25578 |
| 1716236760 | 16.985 | 0.05 | 0.30 | 16.989999 | 17.065 | 16.84 | 2608 |
| 1715977620 | 16.934999 | 0.04 | 0.21 | 16.86 | 17.09 | 16.405 | 10527 |
| 1715891220 | 16.899999 | -0.14 | -0.82 | 16.829999 | 17.1 | 16.78 | 5937 |
| 1715804820 | 17.04 | 0.09 | 0.50 | 16.87 | 17.25 | 16.825 | 12104 |
| 1715718420 | 16.954999 | 0.09 | 0.56 | 16.855 | 17.14 | 16.795 | 8006 |
| 1715631960 | 16.86 | 0.07 | 0.45 | 16.69 | 17 | 16.684999 | 5814 |
| 1715372820 | 16.785 | 0.18 | 1.08 | 16.614999 | 17.03 | 16.405 | 11683 |
| 1715286420 | 16.605 | 0.05 | 0.33 | 16.465 | 16.719999 | 16.44 | 1191 |
| 1715200020 | 16.55 | 0.06 | 0.36 | 16.585 | 16.899999 | 16.545 | 9356 |
| 1715113620 | 16.489999 | 0.16 | 1.01 | 16.34 | 16.704999 | 16.305 | 10252 |
| 1715027220 | 16.325 | -0.35 | -2.07 | 16.469999 | 16.57 | 16.32 | 6948 |
| 1714768020 | 16.67 | 0.42 | 2.58 | 16.265 | 16.745 | 16.184999 | 8307 |
| 1714681560 | 16.25 | -0.33 | -1.99 | 16.594999 | 16.594999 | 16.155 | 7772 |
| 1714508820 | 16.579999 | 0.19 | 1.19 | 16.5 | 16.585 | 16.35 | 4705 |
| 1714422420 | 16.385 | 0.14 | 0.86 | 16.3 | 16.629999 | 16.29 | 6101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
