Mowi

MOWI
🏛️ sweden →
212.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 168.85 168.85 168.85 168.85 0.0M
2022-12-28 165.50 165.50 165.50 165.50 0.0M
2022-12-27 165.40 165.40 165.40 165.40 0.0M
2022-12-23 165.25 165.25 165.25 165.25 0.0M
2022-12-22 166.55 166.55 164.00 164.00 0.0M
2022-12-19 160.20 160.20 160.20 160.20 0.0M
2022-12-14 162.20 162.20 162.20 162.20 0.0M
2022-12-12 159.50 160.30 158.80 160.30 0.0M
2022-12-06 151.45 151.45 151.10 151.10 0.0M
2022-12-05 155.60 155.60 155.60 155.60 0.0M
2022-12-02 156.35 156.35 156.35 156.35 0.0M
2022-12-01 155.50 155.50 155.50 155.50 0.0M
2022-11-30 153.00 155.00 153.00 155.00 0.0M
2022-11-29 154.30 154.30 152.50 152.60 0.0M
2022-11-23 150.00 150.00 150.00 150.00 0.0M
2022-11-18 155.80 155.80 151.50 151.50 0.0M
2022-11-17 157.90 157.90 157.90 157.90 0.0M
2022-11-16 158.05 160.10 158.00 160.10 0.0M
2022-11-15 158.30 158.30 158.30 158.30 0.0M
2022-11-14 155.40 155.40 155.40 155.40 0.0M
2022-11-10 154.00 154.00 154.00 154.00 0.0M
2022-11-08 153.00 153.00 153.00 153.00 0.0M
2022-11-03 151.80 151.80 151.80 151.80 0.0M
2022-10-27 148.60 148.60 148.60 148.60 0.0M
2022-10-26 150.00 150.00 143.90 146.90 0.0M
2022-10-24 135.00 137.00 135.00 137.00 0.0M
2022-10-19 139.50 139.55 137.35 137.35 0.0M
2022-10-17 143.25 143.25 143.25 143.25 0.0M
2022-10-13 137.40 140.00 137.40 140.00 0.0M
2022-10-12 135.70 138.25 135.70 138.25 0.0M
2022-10-11 135.30 140.00 135.30 139.80 0.0M
2022-10-07 135.50 136.85 135.50 136.60 0.0M
2022-10-06 138.15 138.15 138.15 138.15 0.0M
2022-10-05 137.80 140.25 137.80 140.25 0.0M
2022-10-04 140.50 140.50 140.50 140.50 0.0M
2022-10-03 140.00 144.80 139.10 141.60 0.0M
2022-09-30 133.00 138.00 133.00 136.40 0.0M
2022-09-29 135.85 138.15 135.15 135.15 0.0M
2022-09-28 170.00 170.00 135.35 138.25 0.0M
2022-09-27 176.00 176.00 171.90 172.00 0.0M
2022-09-23 181.20 181.90 180.00 181.90 0.0M
2022-09-22 182.00 182.00 182.00 182.00 0.0M
2022-09-21 183.55 185.10 183.55 185.10 0.0M
2022-09-20 189.00 189.00 183.20 183.20 0.0M
2022-09-19 186.90 189.00 183.10 189.00 0.0M
2022-09-16 185.65 185.65 185.65 185.65 0.0M
2022-09-15 189.75 189.75 189.00 189.00 0.0M
2022-09-14 193.40 193.40 189.75 191.85 0.0M
2022-09-13 197.00 197.50 196.70 197.50 0.0M
2022-09-09 197.10 197.10 197.10 197.10 0.0M
2022-09-08 195.00 195.00 195.00 195.00 0.0M
2022-09-02 203.80 203.80 203.20 203.20 0.0M
2022-09-01 207.00 207.60 207.00 207.60 0.0M
2022-08-30 204.70 204.70 203.40 203.40 0.0M
2022-08-29 204.00 204.00 200.00 200.00 0.0M
2022-08-26 212.30 212.30 212.10 212.30 0.0M
2022-08-25 211.20 211.20 211.20 211.20 0.0M
2022-08-19 217.80 217.80 217.80 217.80 0.0M
2022-08-16 215.60 217.00 214.50 214.50 0.0M
2022-08-11 220.30 220.30 220.30 220.30 0.0M
2022-08-10 220.00 220.00 220.00 220.00 0.0M
2022-08-09 222.60 222.60 222.60 222.60 0.0M
2022-08-08 222.40 222.40 222.40 222.40 0.0M
2022-08-03 225.80 225.80 225.80 225.80 0.0M
2022-08-02 227.80 228.00 227.80 228.00 0.0M
2022-08-01 226.00 226.00 226.00 226.00 0.0M
2022-07-29 222.00 222.00 221.90 221.90 0.0M
2022-07-28 220.90 220.90 220.90 220.90 0.0M
2022-07-14 225.40 225.40 225.40 225.40 0.0M
2022-07-12 231.50 231.50 231.50 231.50 0.0M
2022-07-04 230.00 230.00 230.00 230.00 0.0M
2022-07-01 224.10 224.10 224.10 224.10 0.0M
2022-06-28 227.40 227.40 227.40 227.40 0.0M
2022-06-27 226.30 228.50 226.30 227.60 0.0M
2022-06-23 218.90 218.90 218.90 218.90 0.0M
2022-06-22 217.50 217.50 217.50 217.50 0.0M
2022-06-21 243.60 243.60 243.60 243.60 0.0M
2022-06-17 244.10 244.10 244.10 244.10 0.0M
2022-06-16 242.50 242.50 242.50 242.50 0.0M
2022-06-15 240.00 240.00 240.00 240.00 0.0M
2022-06-07 235.60 235.60 225.50 227.70 0.0M
2022-05-30 244.00 244.00 244.00 244.00 0.0M
2022-05-24 248.10 248.10 248.10 248.10 0.0M
2022-05-18 242.20 242.20 242.20 242.20 0.0M
2022-05-16 239.00 239.00 239.00 239.00 0.0M
2022-05-13 234.00 234.00 234.00 234.00 0.0M
2022-05-12 233.00 234.40 228.00 234.40 0.0M
2022-05-11 243.80 243.80 237.50 237.50 0.0M
2022-05-09 248.00 248.00 248.00 248.00 0.0M
2022-05-06 248.00 248.00 245.00 245.60 0.0M
2022-05-05 260.00 260.00 250.00 250.00 0.0M
2022-05-04 262.50 262.50 260.00 260.00 0.0M
2022-05-03 263.00 263.00 263.00 263.00 0.0M
2022-04-27 260.00 260.00 260.00 260.00 0.0M
2022-04-21 255.00 255.00 255.00 255.00 0.0M
2022-04-20 256.60 256.60 256.60 256.60 0.0M
2022-04-19 244.70 253.80 244.70 253.80 0.0M
2022-04-11 255.00 257.00 251.50 255.50 0.0M
2022-04-08 244.00 244.00 244.00 244.00 0.0M
2022-04-07 241.00 241.00 241.00 241.00 0.0M
2022-04-06 246.00 246.00 244.00 244.00 0.0M
2022-04-04 247.50 247.50 244.40 244.40 0.0M
2022-04-01 243.00 244.40 243.00 244.40 0.0M
2022-03-31 237.00 237.00 237.00 237.00 0.0M
2022-03-28 246.60 246.60 246.60 246.60 0.0M
2022-03-25 245.60 248.20 244.30 248.20 0.0M
2022-03-23 236.60 238.80 236.60 238.80 0.0M
2022-03-21 235.00 235.00 235.00 235.00 0.0M
2022-03-17 226.40 226.40 226.40 226.40 0.0M
2022-03-16 225.00 225.00 225.00 225.00 0.0M
2022-03-14 221.00 221.00 221.00 221.00 0.0M
2022-03-09 213.80 213.80 213.80 213.80 0.0M
2022-03-07 207.80 207.80 207.80 207.80 0.0M
2022-03-03 221.20 222.90 221.20 222.90 0.0M
2022-03-02 231.00 231.00 231.00 231.00 0.0M
2022-03-01 226.90 229.10 226.90 229.10 0.0M
2022-02-24 220.50 220.50 219.80 219.80 0.0M
2022-02-23 220.00 220.00 220.00 220.00 0.0M
2022-02-21 229.00 229.00 227.50 227.50 0.0M
2022-02-17 235.00 235.00 235.00 235.00 0.0M
2022-02-15 239.00 239.00 239.00 239.00 0.0M
2022-02-14 235.00 235.10 235.00 235.10 0.0M
2022-02-11 236.00 236.00 231.90 231.90 0.0M
2022-02-10 234.10 235.00 234.10 235.00 0.0M
2022-02-09 231.00 231.00 231.00 231.00 0.0M
2022-02-07 229.00 229.00 229.00 229.00 0.0M
2022-01-26 209.80 210.00 208.30 209.00 0.0M
2022-01-24 204.00 204.00 203.70 203.70 0.0M
2022-01-21 204.50 206.70 204.50 206.70 0.0M
2022-01-12 206.70 206.70 206.70 206.70 0.0M
2022-01-07 211.50 211.50 211.50 211.50 0.0M
2022-01-05 212.50 212.50 212.50 212.50 0.0M
2022-01-04 210.40 210.40 210.40 210.40 0.0M
2022-01-03 211.10 211.10 210.60 210.60 0.0M