Mowi ASA (PND)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.979999 | 5.73098830409 | 17.1 | 18.145 | 17.085 | 7503 | 17.52591288 | DE |
| 4 | -0.270001 | -1.47139509537 | 18.35 | 18.575 | 16.555 | 8067 | 17.31742326 | DE |
| 12 | 1.869999 | 11.536082665 | 16.21 | 38.125 | 16.2 | 9758 | 17.74240274 | DE |
| 26 | 2.084999 | 13.0353172867 | 15.995 | 38.125 | 15.29 | 10736 | 17.11605382 | DE |
| 52 | 0.634999 | 3.6400057323 | 17.445 | 38.125 | 14.5 | 11636 | 16.41621274 | DE |
| 156 | 1.59 | 9.64220798315 | 16.489999 | 38.125 | 14.5 | 11921 | 16.45880502 | DE |
| 260 | 1.59 | 9.64220798315 | 16.489999 | 38.125 | 14.5 | 11921 | 16.45880502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 18.145 | 0.31 | 1.71 | 17.825 | 18.145 | 17.825 | 5985 |
| 1742506020 | 17.84 | -0.02 | -0.08 | 17.75 | 17.989999 | 17.75 | 1080 |
| 1742419620 | 17.855 | -0.07 | -0.36 | 17.755 | 17.995 | 17.505 | 4241 |
| 1742333220 | 17.92 | 0.22 | 1.24 | 17.825 | 18 | 17.66 | 8194 |
| 1742246820 | 17.7 | 0.48 | 2.82 | 17.2 | 17.7 | 17.2 | 5149 |
| 1741987620 | 17.215 | 0.2 | 1.21 | 17.1 | 17.35 | 17.085 | 18849 |
| 1741901220 | 17.01 | 0.06 | 0.32 | 16.954999 | 17.195 | 16.95 | 7313 |
| 1741814820 | 16.954999 | -0.04 | -0.24 | 17.035 | 17.2 | 16.95 | 6896 |
| 1741728420 | 16.995 | 0.05 | 0.30 | 16.945 | 17.225 | 16.88 | 5366 |
| 1741642020 | 16.945 | -0.26 | -1.48 | 17.265 | 17.364999 | 16.905 | 7264 |
| 1741382820 | 17.2 | 0.63 | 3.77 | 16.555 | 17.25 | 16.555 | 13015 |
| 1741296420 | 16.575 | -0.28 | -1.66 | 16.885 | 17.085 | 16.575 | 9989 |
| 1741210020 | 16.855 | 0.05 | 0.33 | 16.745 | 16.995 | 16.7 | 8242 |
| 1741123620 | 16.8 | -0.72 | -4.11 | 17.59 | 17.59 | 16.655 | 25146 |
| 1741037220 | 17.52 | -0.19 | -1.07 | 17.895 | 17.895 | 17.51 | 5729 |
| 1740778020 | 17.71 | 0.01 | 0.03 | 17.7 | 17.94 | 17.605 | 10384 |
| 1740691620 | 17.704999 | -0.48 | -2.64 | 18.17 | 18.195 | 17.704999 | 6321 |
| 1740605220 | 18.184999 | -0.23 | -1.25 | 18.485 | 18.485 | 18.085 | 3625 |
| 1740518820 | 18.415 | 0.34 | 1.88 | 18.114999 | 18.515 | 18.114999 | 2944 |
| 1740432420 | 18.075 | -0.48 | -2.59 | 18.5 | 18.505 | 18.075 | 2686 |
| 1740173220 | 18.555 | 0.09 | 0.51 | 18.35 | 18.575 | 18.35 | 8913 |
| 1740086820 | 18.46 | -0.2 | -1.07 | 18.78 | 18.905 | 18.43 | 4679 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
