Mowi ASA (PND)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.271591526344 | 18.41 | 38.125 | 18.41 | 6976 | 18.71176199 | DE |
| 4 | 0.62 | 3.47533632287 | 17.84 | 38.125 | 17.809999 | 10170 | 18.67699376 | DE |
| 12 | 1.225 | 7.10762982303 | 17.235 | 38.125 | 16.2 | 11125 | 17.62878944 | DE |
| 26 | 2.2 | 13.5301353014 | 16.26 | 38.125 | 15.03 | 12789 | 16.66037114 | DE |
| 52 | 0.665 | 3.73700477662 | 17.795 | 38.125 | 14.5 | 12110 | 16.48630504 | DE |
| 156 | 1.970001 | 11.9466411126 | 16.489999 | 38.125 | 14.5 | 12146 | 16.42641897 | DE |
| 260 | 1.970001 | 11.9466411126 | 16.489999 | 38.125 | 14.5 | 12146 | 16.42641897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 18.66 | 0.14 | 0.73 | 18.61 | 19.02 | 18.61 | 8386 |
| 1739914020 | 18.524999 | -0.4 | -2.11 | 19.09 | 19.114999 | 18.524999 | 10231 |
| 1739827620 | 18.925 | 0 | 0.00 | 18.945 | 19.075 | 18.755 | 6192 |
| 1739568420 | 18.925 | 0.29 | 1.53 | 18.675 | 38.125 | 18.675 | 6130 |
| 1739482020 | 18.64 | 0.11 | 0.57 | 18.41 | 18.88 | 18.41 | 3939 |
| 1739395620 | 18.535 | -0.25 | -1.30 | 18.89 | 19.19 | 18.385 | 7867 |
| 1739309220 | 18.78 | 0.03 | 0.13 | 18.704999 | 18.89 | 18.605 | 4789 |
| 1739222820 | 18.755 | 0.45 | 2.46 | 18.41 | 18.795 | 18.41 | 11500 |
| 1738963620 | 18.305 | -0.06 | -0.33 | 18.425 | 18.695 | 18.29 | 6795 |
| 1738877220 | 18.364999 | -0.09 | -0.46 | 18.665 | 18.725 | 18.364999 | 2730 |
| 1738790820 | 18.45 | -0.07 | -0.38 | 18.545 | 18.82 | 18.45 | 7202 |
| 1738704420 | 18.52 | -0.12 | -0.64 | 18.655 | 18.73 | 18.52 | 2755 |
| 1738618020 | 18.64 | -0.42 | -2.18 | 18.5 | 18.93 | 18.465 | 13064 |
| 1738358820 | 19.055 | -0.24 | -1.24 | 19.315 | 19.524999 | 18.89 | 10339 |
| 1738272420 | 19.295 | 0.49 | 2.58 | 18.845 | 19.695 | 18.845 | 38661 |
| 1738186020 | 18.809999 | 0.45 | 2.42 | 18.5 | 18.82 | 18.5 | 8636 |
| 1738099620 | 18.364999 | 0.29 | 1.58 | 18.125 | 18.64 | 18.01 | 20283 |
| 1738013220 | 18.079999 | 0.03 | 0.17 | 18.045 | 18.255 | 17.809999 | 8745 |
| 1737754020 | 18.05 | -0.15 | -0.80 | 18.295 | 18.41 | 18.04 | 5738 |
| 1737667620 | 18.195 | 0.39 | 2.16 | 17.84 | 18.434999 | 17.84 | 19417 |
| 1737581220 | 17.809999 | 0.17 | 0.99 | 17.87 | 18.055 | 17.809999 | 17787 |
| 1737494820 | 17.635 | -0.04 | -0.20 | 17.75 | 17.855 | 17.63 | 9612 |
| 1737408420 | 17.67 | -0.06 | -0.31 | 17.755 | 17.945 | 17.66 | 12693 |
| 1737149220 | 17.725 | -0.05 | -0.25 | 17.53 | 18.01 | 17.53 | 13897 |
| 1737062820 | 17.77 | 0.52 | 2.98 | 17.54 | 18.045 | 17.309999 | 26230 |
| 1736976420 | 17.255 | 0.52 | 3.14 | 17.005 | 17.36 | 17.005 | 14099 |
| 1736890020 | 16.73 | 0.32 | 1.98 | 16.489999 | 17.02 | 16.489999 | 12362 |
| 1736803620 | 16.405 | -0.12 | -0.70 | 16.485 | 16.52 | 16.245 | 19541 |
| 1736544420 | 16.52 | -0.16 | -0.96 | 16.78 | 16.78 | 16.355 | 9223 |
| 1736458020 | 16.68 | 0.3 | 1.83 | 16.309999 | 16.76 | 16.305 | 6577 |
| 1736371620 | 16.379999 | -0.18 | -1.09 | 16.559999 | 16.71 | 16.23 | 11331 |
| 1736285220 | 16.559999 | -0.12 | -0.72 | 16.629999 | 16.71 | 16.46 | 8424 |
| 1736198820 | 16.68 | -0.3 | -1.74 | 16.87 | 16.875 | 16.68 | 8249 |
| 1735939620 | 16.975 | 0.16 | 0.95 | 16.875 | 16.975 | 16.795 | 8573 |
| 1735853220 | 16.815 | 0.37 | 2.22 | 16.3 | 16.88 | 16.254999 | 5562 |
| 1735594020 | 16.45 | -0.11 | -0.63 | 16.43 | 16.504999 | 16.405 | 2406 |
| 1735334820 | 16.555 | 0.08 | 0.49 | 16.21 | 16.579999 | 16.2 | 9959 |
| 1734989220 | 16.475 | 0.08 | 0.49 | 16.28 | 16.54 | 16.28 | 6025 |
| 1734730020 | 16.395 | -0.15 | -0.88 | 16.495 | 16.665 | 16.274999 | 7402 |
| 1734643620 | 16.54 | 0.1 | 0.61 | 16.739999 | 16.785 | 16.524999 | 7890 |
| 1734557220 | 16.44 | -0.44 | -2.58 | 16.87 | 17.05 | 16.315 | 11546 |
| 1734470820 | 16.875 | -0.16 | -0.94 | 17.125 | 17.195 | 16.739999 | 7896 |
| 1734384420 | 17.035 | -0.48 | -2.74 | 17.46 | 17.635 | 17.035 | 14722 |
| 1734125220 | 17.515 | 0.07 | 0.37 | 17.745 | 17.8 | 17.515 | 8395 |
| 1734038820 | 17.45 | -0.12 | -0.68 | 17.41 | 17.8 | 17.41 | 23741 |
| 1733952420 | 17.57 | 0.47 | 2.72 | 17.22 | 17.649999 | 17.105 | 16135 |
| 1733866020 | 17.105 | -0.05 | -0.29 | 17.44 | 17.44 | 17.105 | 7463 |
| 1733779620 | 17.155 | -0.13 | -0.75 | 17.27 | 17.364999 | 17.095 | 9090 |
| 1733520420 | 17.285 | 0.07 | 0.41 | 17.21 | 17.524999 | 17.21 | 6565 |
| 1733434020 | 17.215 | 0 | 0.03 | 17.235 | 17.55 | 17.19 | 19092 |
| 1733347620 | 17.21 | 0.14 | 0.79 | 17.065 | 17.579999 | 17.055 | 21113 |
| 1733261220 | 17.075 | 0.06 | 0.38 | 17.095 | 17.35 | 17.075 | 8260 |
| 1733174820 | 17.01 | -0.13 | -0.76 | 16.875 | 17.325 | 16.875 | 16982 |
| 1732915620 | 17.14 | -0.05 | -0.29 | 17.165 | 17.285 | 17 | 9907 |
| 1732829220 | 17.19 | 0.09 | 0.53 | 17.235 | 17.364999 | 17.18 | 9721 |
| 1732742820 | 17.1 | 0.08 | 0.44 | 17.2 | 17.329999 | 17.005 | 19999 |
| 1732656420 | 17.024999 | -0.32 | -1.84 | 17.36 | 17.434999 | 16.774999 | 15234 |
| 1732570020 | 17.345 | -0.04 | -0.20 | 17.309999 | 17.829999 | 17.309999 | 25861 |
| 1732310820 | 17.38 | 0.37 | 2.18 | 17.355 | 17.649999 | 17.204999 | 14185 |
| 1732224420 | 17.01 | -0.36 | -2.07 | 17.325 | 17.325 | 16.96 | 13048 |
| 1732138020 | 17.37 | 0.35 | 2.03 | 17.024999 | 17.48 | 17 | 16242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
