MOWI.OL - Mowi ASA

Oslo - Oslo Prix différé. Devise en NOK
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 2023189,00190,05187,55187,50187,501 158 715
06 juin 2023193,00193,55187,75187,75187,75744 126
05 juin 2023191,30194,90191,00193,60193,60998 891
02 juin 2023192,45193,45189,10190,00190,001 103 261
01 juin 2023191,25194,10189,65191,55191,55795 271
31 mai 2023189,80194,45188,85190,50190,503 628 700
30 mai 2023191,00195,30190,85190,85190,85846 750
26 mai 2023198,25199,50187,65189,45189,451 231 986
25 mai 2023185,20203,30183,45197,15197,152 412 138
24 mai 2023186,00186,60184,20185,50185,50552 630
23 mai 2023186,90188,20184,95185,90185,90747 935
22 mai 2023188,00188,40185,70186,90186,90690 852
19 mai 2023188,35188,75185,70187,35187,35841 394
19 mai 20232 Dividende
16 mai 2023191,65191,65183,85187,45185,451 317 083
15 mai 2023191,30193,75188,40192,30190,25505 330
12 mai 2023193,10193,65189,20191,40189,36798 981
11 mai 2023194,00198,40192,30192,85190,791 294 844
10 mai 2023188,85193,05187,30191,05189,011 292 049
09 mai 2023193,40193,75187,60191,00188,961 258 505
08 mai 2023192,95194,20191,75193,50191,44666 691
05 mai 2023197,30197,80189,75191,35189,31967 256
04 mai 2023199,00199,10195,35196,50194,40772 522
03 mai 2023200,90202,00198,50199,80197,67867 505
02 mai 2023203,00205,80201,20201,60199,45475 092
28 avr. 2023201,80203,50200,30203,10200,93699 219
27 avr. 2023202,50203,30199,80201,40199,25488 223
26 avr. 2023199,80203,10198,40202,50200,34983 589
25 avr. 2023200,00201,20197,50198,70196,58901 894
24 avr. 2023200,80201,80197,40199,45197,32776 306
21 avr. 2023200,60201,80199,80200,90198,76698 195
20 avr. 2023201,10202,90199,50200,50198,36568 206
19 avr. 2023199,70203,40199,20201,90199,75849 800
18 avr. 2023204,30205,30199,50200,20198,061 238 534
17 avr. 2023200,00201,80199,20200,00197,87944 732
14 avr. 2023196,30198,60194,20198,50196,38876 638
13 avr. 2023191,90195,50190,70194,50192,421 178 520
12 avr. 2023190,50192,30188,60190,70188,67821 947
11 avr. 2023189,00191,15187,40191,10189,06759 405
05 avr. 2023189,30189,80186,30188,85186,84296 752
04 avr. 2023190,25190,75188,55189,80187,77543 748
03 avr. 2023194,00194,00188,30189,90187,87741 867
31 mars 2023188,80194,00188,40193,40191,341 110 224
30 mars 2023183,45189,55182,25188,05186,04964 959
29 mars 2023183,55185,85182,45183,20181,251 195 273
28 mars 2023178,55184,40176,40183,00181,052 186 553
27 mars 2023181,40185,30181,05182,05180,11812 444
24 mars 2023185,60185,60180,05180,30178,381 295 893
23 mars 2023184,35188,45183,30185,55183,571 615 676
22 mars 2023177,75190,55175,85185,00183,031 972 693
21 mars 2023174,00178,85174,00177,50175,61795 505
20 mars 2023172,15173,90168,30173,40171,55738 049
17 mars 2023178,95181,75173,15173,15171,303 026 058
16 mars 2023176,00182,70176,00179,70177,781 422 945
15 mars 2023178,60182,40176,10176,60174,721 130 621
14 mars 2023173,30180,30173,30178,90176,991 111 457
13 mars 2023176,25177,00171,75173,30171,45882 022
10 mars 2023170,90175,35169,20172,95171,10712 268
09 mars 2023172,35173,15171,00171,60169,77486 956
08 mars 2023173,30174,70171,50173,20171,35498 254
07 mars 2023176,00176,00173,35173,35171,50617 867
06 mars 2023175,00177,00173,80175,95174,07839 844
03 mars 2023176,70177,95173,40175,10173,23738 917
02 mars 2023176,00178,00175,65176,00174,12709 469
01 mars 2023178,90180,35175,70176,70174,811 114 047
28 févr. 2023174,80179,65173,75179,65177,732 387 040
27 févr. 2023173,00176,80172,90175,00173,13951 761
24 févr. 2023171,85173,20170,75172,10170,26772 288
24 févr. 20231.7 Dividende
23 févr. 2023173,30173,60171,25170,15166,65757 177
22 févr. 2023171,05174,15169,15173,00169,44784 439
21 févr. 2023174,85174,85170,25171,20167,681 187 886
20 févr. 2023178,00178,50175,50175,80172,19690 682
17 févr. 2023174,05177,90172,25177,05173,411 841 394
16 févr. 2023178,10178,10172,35174,80171,211 501 221
15 févr. 2023178,00179,60174,15176,05172,431 128 439
14 févr. 2023178,10179,20176,55177,30173,66847 460
13 févr. 2023179,95179,95176,70178,45174,78673 102
10 févr. 2023182,50182,50178,90179,15175,47612 229
09 févr. 2023182,40183,30180,50181,80178,06601 329
08 févr. 2023180,80184,95180,55182,20178,46719 239
07 févr. 2023180,00180,75177,20180,75177,03662 824
06 févr. 2023178,85180,10176,20179,80176,10665 353
03 févr. 2023180,00181,90177,40178,90175,22620 696
02 févr. 2023187,00188,55171,20179,45175,762 522 573
01 févr. 2023184,35187,40183,05186,65182,81983 257
31 janv. 2023185,25186,25183,25184,05180,27708 328
30 janv. 2023183,15187,00183,10185,65181,83866 285
27 janv. 2023182,85183,80180,75182,90179,141 027 331
26 janv. 2023185,10187,25182,75183,00179,241 144 672
25 janv. 2023180,95186,85178,30184,00180,221 641 363
24 janv. 2023180,55186,40179,00179,85176,152 257 713
23 janv. 2023176,50177,60174,65176,05172,43679 445
20 janv. 2023176,70177,05173,95177,00173,36797 046
19 janv. 2023175,40177,25173,75176,40172,771 181 027
18 janv. 2023179,05180,40175,00176,65173,021 405 772
17 janv. 2023177,10179,45176,90177,90174,241 288 767
16 janv. 2023177,00177,25174,75176,95173,311 052 907
13 janv. 2023174,65175,45171,20174,00170,42865 558
12 janv. 2023172,00177,80171,35174,30170,72863 736
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...