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
2023-12-29 181.50 181.75 181.50 181.75 0.0M
2023-12-27 177.10 181.50 177.10 181.50 0.0M
2023-12-22 175.00 175.00 175.00 175.00 0.0M
2023-12-21 177.00 179.45 177.00 179.45 0.0M
2023-12-20 179.65 179.65 179.65 179.65 0.0M
2023-12-19 185.15 185.15 185.15 185.15 0.0M
2023-12-15 183.60 183.60 182.00 182.00 0.0M
2023-12-14 187.10 187.10 187.05 187.05 0.0M
2023-12-12 186.30 186.30 186.30 186.30 0.0M
2023-12-11 181.40 184.95 181.40 184.95 0.0M
2023-12-08 182.35 182.35 182.35 182.35 0.0M
2023-12-07 185.00 185.00 185.00 185.00 0.0M
2023-12-06 187.90 187.90 187.90 187.90 0.0M
2023-12-05 192.70 192.70 188.25 188.25 0.0M
2023-11-27 194.00 194.00 194.00 194.00 0.0M
2023-11-22 184.85 187.80 184.85 187.80 0.0M
2023-11-20 186.50 186.55 186.50 186.55 0.0M
2023-11-17 185.30 185.30 185.30 185.30 0.0M
2023-11-16 187.10 187.10 187.10 187.10 0.0M
2023-11-15 187.30 189.60 187.30 189.60 0.0M
2023-11-13 187.75 187.75 187.75 187.75 0.0M
2023-11-07 175.65 175.65 175.65 175.65 0.0M
2023-11-06 179.50 179.50 179.50 179.50 0.0M
2023-11-02 182.10 182.10 182.10 182.10 0.0M
2023-11-01 177.50 177.50 177.50 177.50 0.0M
2023-10-31 180.00 180.00 180.00 180.00 0.0M
2023-10-30 178.90 178.90 178.90 178.90 0.0M
2023-10-27 179.35 179.35 178.70 178.70 0.0M
2023-10-24 174.45 175.30 172.60 175.30 0.0M
2023-10-23 176.10 176.10 176.10 176.10 0.0M
2023-10-18 181.85 183.20 181.85 183.20 0.0M
2023-10-13 187.35 187.35 185.50 185.50 0.0M
2023-10-11 187.20 187.20 187.20 187.20 0.0M
2023-10-03 187.90 187.90 187.90 187.90 0.0M
2023-09-27 190.40 190.40 190.40 190.40 0.0M
2023-09-26 185.90 185.90 185.50 185.50 0.0M
2023-09-25 187.95 189.05 187.95 189.05 0.0M
2023-09-22 192.70 192.70 192.70 192.70 0.0M
2023-09-21 192.00 193.80 192.00 193.80 0.0M
2023-09-20 196.75 196.75 196.75 196.75 0.0M
2023-09-19 196.30 196.30 196.30 196.30 0.0M
2023-09-18 194.60 194.60 194.60 194.60 0.0M
2023-09-15 194.40 194.40 194.40 194.40 0.0M
2023-09-14 192.40 194.30 192.40 194.30 0.0M
2023-09-13 192.65 192.65 192.65 192.65 0.0M
2023-09-11 193.55 193.55 193.55 193.55 0.0M
2023-09-08 192.00 192.00 191.50 191.50 0.0M
2023-09-06 191.50 191.50 191.50 191.50 0.0M
2023-09-05 192.00 192.00 191.65 191.65 0.0M
2023-09-04 193.10 193.10 191.30 191.30 0.0M
2023-09-01 190.40 191.00 190.40 191.00 0.0M
2023-08-31 191.50 192.60 191.50 192.60 0.0M
2023-08-30 191.50 191.50 190.75 190.75 0.0M
2023-08-28 188.40 192.10 183.65 192.10 0.0M
2023-08-24 186.50 187.25 185.50 187.25 0.0M
2023-08-22 183.05 183.05 179.95 179.95 0.0M
2023-08-21 183.50 183.50 183.50 183.50 0.0M
2023-08-18 180.00 180.00 177.30 177.30 0.0M
2023-08-17 185.55 185.55 185.55 185.55 0.0M
2023-08-16 184.35 184.35 184.35 184.35 0.0M
2023-08-15 183.00 183.00 183.00 183.00 0.0M
2023-08-14 180.00 180.00 180.00 180.00 0.0M
2023-08-11 181.00 181.00 181.00 181.00 0.0M
2023-08-09 178.00 180.15 178.00 180.15 0.0M
2023-08-08 177.85 177.85 177.85 177.85 0.0M
2023-08-07 178.30 178.30 176.90 176.90 0.0M
2023-08-04 176.00 176.50 174.75 176.50 0.0M
2023-08-03 178.00 178.00 178.00 178.00 0.0M
2023-08-02 180.85 180.85 179.85 179.85 0.0M
2023-08-01 177.35 177.35 177.35 177.35 0.0M
2023-07-31 180.70 180.70 180.70 180.70 0.0M
2023-07-27 179.00 179.00 178.00 178.00 0.0M
2023-07-26 175.60 175.60 175.60 175.60 0.0M
2023-07-25 177.00 177.00 174.20 176.00 0.0M
2023-07-24 177.05 177.05 177.05 177.05 0.0M
2023-07-21 178.00 180.00 177.50 180.00 0.0M
2023-07-20 175.00 175.00 175.00 175.00 0.0M
2023-07-19 175.10 177.25 175.10 175.60 0.0M
2023-07-18 169.85 171.45 169.85 171.45 0.0M
2023-07-17 170.15 170.90 170.00 170.90 0.0M
2023-07-14 171.65 173.50 171.65 171.90 0.0M
2023-07-13 173.25 173.25 173.25 173.25 0.0M
2023-07-12 173.40 173.40 173.40 173.40 0.0M
2023-07-11 170.95 170.95 170.95 170.95 0.0M
2023-07-10 167.50 167.50 166.35 166.35 0.0M
2023-07-07 170.60 170.60 170.60 170.60 0.0M
2023-07-06 170.30 170.45 170.30 170.45 0.0M
2023-07-05 176.00 176.00 169.80 169.80 0.0M
2023-07-04 173.00 174.45 172.75 173.35 0.0M
2023-07-03 172.65 172.65 172.65 172.65 0.0M
2023-06-29 170.50 172.40 170.50 172.40 0.0M
2023-06-27 170.00 170.00 167.90 167.90 0.0M
2023-06-26 168.90 169.85 168.90 169.85 0.0M
2023-06-23 178.10 178.10 170.00 170.00 0.0M
2023-06-22 173.40 173.40 172.70 173.20 0.0M
2023-06-21 173.10 173.50 171.00 173.05 0.0M
2023-06-20 177.75 177.75 174.00 175.20 0.0M
2023-06-19 178.50 180.15 178.50 180.15 0.0M
2023-06-15 184.00 184.00 184.00 184.00 0.0M
2023-06-14 185.10 185.10 185.10 185.10 0.0M
2023-06-13 180.20 180.20 180.20 180.20 0.0M
2023-06-12 180.00 180.00 180.00 180.00 0.0M
2023-06-09 183.00 183.00 183.00 183.00 0.0M
2023-06-07 188.00 188.00 188.00 188.00 0.0M
2023-06-06 189.25 189.25 189.25 189.25 0.0M
2023-06-05 192.00 192.00 191.25 191.25 0.0M
2023-06-02 191.00 191.00 191.00 191.00 0.0M
2023-05-31 193.85 193.85 193.85 193.85 0.0M
2023-05-30 189.10 189.10 189.10 189.10 0.0M
2023-05-26 190.00 190.00 189.60 189.60 0.0M
2023-05-25 199.95 205.40 199.05 205.40 0.0M
2023-05-24 183.00 186.45 183.00 186.45 0.0M
2023-05-23 182.25 187.25 182.25 186.10 0.0M
2023-05-19 186.65 187.70 186.65 187.65 0.0M
2023-05-16 183.35 183.35 183.35 183.35 0.0M
2023-05-12 190.25 190.25 190.25 190.25 0.0M
2023-05-04 197.50 198.00 197.50 198.00 0.0M
2023-05-03 200.70 200.70 199.00 199.00 0.0M
2023-05-02 205.20 205.20 205.20 205.20 0.0M
2023-04-27 201.50 201.50 201.50 201.50 0.0M
2023-04-25 199.25 199.25 199.25 199.25 0.0M
2023-04-24 199.80 199.80 198.00 199.50 0.0M
2023-04-21 200.00 200.00 200.00 200.00 0.0M
2023-04-20 200.00 202.20 200.00 202.20 0.0M
2023-04-19 201.20 201.20 201.20 201.20 0.0M
2023-04-18 201.50 201.50 201.50 201.50 0.0M
2023-04-17 202.00 202.00 202.00 202.00 0.0M
2023-04-13 192.00 192.00 192.00 192.00 0.0M
2023-04-11 189.00 189.00 189.00 189.00 0.0M
2023-04-05 189.90 189.90 189.90 189.90 0.0M
2023-03-29 185.00 185.35 185.00 185.35 0.0M
2023-03-24 185.55 185.55 180.65 182.80 0.0M
2023-03-22 174.45 189.45 174.45 189.45 0.0M
2023-03-21 174.00 174.00 174.00 174.00 0.0M
2023-03-20 172.00 172.00 172.00 172.00 0.0M
2023-03-17 182.00 182.00 182.00 182.00 0.0M
2023-03-16 180.00 181.00 180.00 181.00 0.0M
2023-03-15 176.30 176.30 176.30 176.30 0.0M
2023-03-09 173.25 173.25 173.25 173.25 0.0M
2023-03-08 174.50 175.00 174.50 175.00 0.0M
2023-03-07 175.65 175.65 175.65 175.65 0.0M
2023-03-06 176.00 177.00 176.00 176.60 0.0M
2023-03-03 177.05 177.05 175.65 175.65 0.0M
2023-02-28 178.00 178.20 178.00 178.00 0.0M
2023-02-23 173.00 173.00 173.00 173.00 0.0M
2023-02-22 172.90 172.90 172.90 172.90 0.0M
2023-02-21 172.80 172.80 172.00 172.80 0.0M
2023-02-16 174.05 174.05 174.05 174.05 0.0M
2023-02-15 178.00 178.00 178.00 178.00 0.0M
2023-02-14 177.00 177.00 177.00 177.00 0.0M
2023-02-09 183.00 183.00 183.00 183.00 0.0M
2023-02-08 181.00 181.10 181.00 181.10 0.0M
2023-02-03 179.85 179.85 179.85 179.85 0.0M
2023-02-02 181.70 181.70 171.75 176.00 0.0M
2023-01-31 186.95 186.95 185.95 185.95 0.0M
2023-01-30 185.00 186.95 185.00 186.95 0.0M
2023-01-24 181.00 182.00 181.00 182.00 0.0M
2023-01-20 174.90 174.90 174.90 174.90 0.0M
2023-01-19 175.55 175.55 175.55 175.55 0.0M
2023-01-16 176.00 176.00 176.00 176.00 0.0M
2023-01-13 173.15 173.15 172.50 172.50 0.0M
2023-01-11 171.05 171.05 171.05 171.05 0.0M
2023-01-10 174.25 174.25 174.25 174.25 0.0M
2023-01-09 173.10 173.10 173.10 173.10 0.0M
2023-01-06 178.00 178.00 178.00 178.00 0.0M
2023-01-05 175.05 176.80 175.05 175.80 0.0M
2023-01-03 168.80 168.80 168.80 168.80 0.0M