UK markets closed

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.62-0.23 (-1.79%)
At close: 03:52PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202212.6812.7812.6212.6212.6268,957
06 Oct 202212.8712.9712.8312.8512.8580,400
05 Oct 202213.0013.2612.9213.1513.15101,500
04 Oct 202213.3313.5113.1913.5113.51193,500
03 Oct 202213.2213.4813.1413.4313.43111,300
30 Sept 202212.6412.9412.6412.7212.72106,800
29 Sept 202212.4012.5812.3012.5612.56188,300
28 Sept 202212.9813.1012.6512.9912.99340,400
27 Sept 202215.8915.9915.5815.6515.65333,700
26 Sept 202216.3116.3315.9016.0016.00143,800
23 Sept 202217.2117.2116.7716.9016.9047,000
22 Sept 202217.9017.9017.6717.8917.8953,500
21 Sept 202217.8517.9817.5817.6317.6341,400
20 Sept 202217.8317.9417.6517.7817.7876,100
19 Sept 202218.2918.5018.2218.5018.5051,600
16 Sept 202218.3518.3718.1318.3518.3547,200
15 Sept 202218.7318.7318.4718.4818.4847,800
14 Sept 202219.0119.1118.9419.0319.0334,000
13 Sept 202219.3219.4318.9919.0319.0361,800
12 Sept 202219.9620.1419.9620.0120.0142,400
09 Sept 202219.7119.9219.7019.9119.9144,400
08 Sept 202219.2719.3819.1319.3419.3481,700
07 Sept 202219.2919.5819.2919.5219.52109,100
06 Sept 202219.7619.7819.5819.5919.5947,400
02 Sept 202220.2620.4420.0020.0020.0029,200
02 Sept 20220.236 Dividend
01 Sept 202220.6520.7320.4020.7320.4960,500
31 Aug 202220.6220.6320.4020.4120.1828,800
30 Aug 202221.0821.1220.6120.8220.5845,500
29 Aug 202220.6120.8220.6020.6520.4148,600
26 Aug 202221.5021.5920.9520.9520.7130,300
25 Aug 202221.7821.9821.7621.9321.6819,400
24 Aug 202221.6921.8521.6321.7021.4523,800
23 Aug 202222.2522.6522.2522.4722.2130,400
22 Aug 202222.5022.5022.2822.3122.0624,800
19 Aug 202222.4622.5222.4022.5022.2419,500
18 Aug 202222.4722.5722.4022.4422.1810,600
17 Aug 202222.2522.3722.1722.3022.0519,600
16 Aug 202222.1222.2622.0622.2121.9626,400
15 Aug 202222.4122.4422.3522.4122.1519,300
12 Aug 202222.7122.7422.4322.5722.3122,700
11 Aug 202223.1823.1822.9122.9422.6818,300
10 Aug 202222.7122.9522.7122.9022.6426,000
09 Aug 202222.8822.9322.7222.7322.4739,500
08 Aug 202222.9622.9622.6422.6422.3822,600
05 Aug 202222.8823.0922.8823.0422.788,400
04 Aug 202223.1723.2823.1023.2022.948,600
03 Aug 202223.2623.3523.0823.2222.9618,300
02 Aug 202223.4523.6123.3323.3623.0934,600
01 Aug 202223.1323.3223.0123.0222.7629,300
29 Jul 202222.8322.9322.7222.9222.6629,900
28 Jul 202222.4122.6622.2922.6622.4015,400
27 Jul 202222.8323.0722.6623.0022.74101,900
26 Jul 202222.0822.1521.9822.0121.7686,700
25 Jul 202222.0122.1521.9722.1121.8629,100
22 Jul 202221.9922.2621.9521.9721.7220,400
21 Jul 202221.9022.0421.8422.0021.7523,700
20 Jul 202222.4322.6322.3122.4222.1656,500
19 Jul 202222.2222.4722.1822.3222.0748,000
18 Jul 202222.0022.0521.7521.7721.5273,300
15 Jul 202221.6921.9221.5921.7721.5216,000
14 Jul 202221.3221.6221.2721.5521.3023,600
13 Jul 202222.0122.5622.0122.3222.0723,400
12 Jul 202222.5222.7122.4522.4722.2122,900
11 Jul 202223.2023.3523.1023.2322.9728,600
08 Jul 202223.1323.3523.1323.2723.017,600
07 Jul 202223.3323.5323.3223.5023.2345,200
06 Jul 202222.6222.6822.3822.5722.3186,800
05 Jul 202223.1023.2222.8523.1922.9344,800
01 Jul 202222.9023.1422.8523.1422.8837,700
30 Jun 202222.8022.8822.4922.7622.5014,200
29 Jun 202223.2323.2523.0623.1422.8823,500
28 Jun 202223.5123.5723.2723.2723.0161,800
27 Jun 202223.1123.2523.0023.1322.8736,600
24 Jun 202222.8422.9522.7422.9422.6828,200
23 Jun 202222.2122.3422.1322.2922.0429,800
22 Jun 202222.2122.3622.0422.2021.9545,000
21 Jun 202224.3824.4522.9523.3423.0741,700
17 Jun 202224.1524.1523.8624.0423.7719,500
16 Jun 202223.8524.1523.6523.9323.6648,500
15 Jun 202224.2724.7224.1424.4124.1319,600
14 Jun 202223.8224.0223.7123.8023.5355,900
13 Jun 202224.0024.0023.6223.8523.5845,700
10 Jun 202224.3524.3824.1424.1723.8929,500
09 Jun 202224.9724.9724.5324.5324.259,200
08 Jun 202224.3624.5224.2724.3824.1012,500
07 Jun 202224.2424.8024.2324.8024.5218,300
06 Jun 202225.0325.5225.0025.0924.8011,900
03 Jun 202224.9125.0824.8524.9524.6724,300
02 Jun 202225.4325.8625.4325.7525.4621,600
01 Jun 202226.0326.0325.2325.3225.0327,500
31 May 202225.7226.1925.7226.1325.8331,800
27 May 202225.7325.7625.5425.6825.3954,600
26 May 202226.1626.2326.0926.2125.9114,000
25 May 202225.7525.9925.6325.8425.5520,900
24 May 202225.8225.9925.7025.9625.6610,700
23 May 202225.0225.3725.0225.2024.9125,000
20 May 202224.9124.9123.8924.5124.2324,400
20 May 20220.202 Dividend
19 May 202223.9224.4023.9224.3223.8425,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...