UK markets closed

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.610.00 (0.00%)
As of 11:38AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202317.7917.7917.5517.6117.6115,253
07 Feb 202317.2217.6117.2017.6117.6136,900
06 Feb 202317.4117.4517.3117.4217.4222,300
03 Feb 202317.5017.6617.4617.4917.4914,100
02 Feb 202317.8817.9717.6617.8817.8838,800
01 Feb 202318.7318.8818.6118.8418.8453,900
31 Jan 202318.4618.4818.2718.4818.4820,400
30 Jan 202318.5318.7718.5318.5718.5738,800
27 Jan 202318.4318.5718.3418.5318.5316,900
26 Jan 202318.7618.7618.4218.5518.5513,400
25 Jan 202318.6318.6518.4918.6418.6440,900
24 Jan 202318.3318.3318.1418.2318.2330,300
23 Jan 202317.7418.0017.7418.0018.0018,000
20 Jan 202317.7817.9917.7617.9917.9914,700
19 Jan 202317.8717.8917.7017.8217.8215,500
18 Jan 202318.0018.1317.7317.7717.7726,900
17 Jan 202317.9918.2217.9518.0018.0039,600
13 Jan 202317.4517.6717.4517.6417.6427,200
12 Jan 202317.6517.7017.5217.6217.6224,100
11 Jan 202317.2617.3917.2017.2817.2829,700
10 Jan 202317.4317.6617.4017.4217.4223,500
09 Jan 202317.5017.7317.5017.5017.5065,900
06 Jan 202317.6017.7917.3917.7517.7558,500
05 Jan 202317.0217.3417.0017.1517.1518,600
04 Jan 202317.0217.1916.9617.1517.1549,100
03 Jan 202317.0817.1116.8616.8816.8817,500
30 Dec 202216.9917.0816.8417.0217.0227,000
29 Dec 202216.8117.0916.7616.8516.8534,900
28 Dec 202216.9516.9516.7516.8116.8156,900
27 Dec 202216.7117.0216.7116.8116.8142,300
23 Dec 202216.6616.7216.6016.6816.6844,800
22 Dec 202216.6616.8616.4916.5016.50162,100
21 Dec 202216.8216.9016.7816.8216.8227,700
20 Dec 202216.4316.4416.2116.2916.2978,400
19 Dec 202216.1716.1816.0016.0916.0982,700
16 Dec 202216.0316.1515.9116.0016.0040,100
15 Dec 202216.4316.4315.8915.9515.9523,800
14 Dec 202216.5916.5916.3316.4316.4324,800
13 Dec 202216.5616.5616.3816.4216.4233,400
12 Dec 202216.0016.0315.8015.9215.9297,700
09 Dec 202215.4015.6515.3615.5115.5154,400
08 Dec 202215.0915.2615.0515.1615.1621,300
07 Dec 202215.0515.1214.9915.0015.0027,300
06 Dec 202215.2115.2415.0715.1215.1228,700
05 Dec 202215.9315.9315.4315.4815.4848,600
02 Dec 202215.7915.9015.7415.8215.8232,200
01 Dec 202216.2316.2315.8915.9815.9824,900
30 Nov 202215.5915.7115.3915.7015.7035,000
29 Nov 202215.3115.5215.2315.3415.3434,300
28 Nov 202215.5215.5915.2915.3315.3357,900
25 Nov 202215.6315.7515.6315.7015.7015,300
23 Nov 202214.9615.2114.9615.1615.1633,900
22 Nov 202214.7614.9614.7614.9614.9664,600
21 Nov 202214.8114.8514.6414.7014.7061,700
18 Nov 202214.7514.8614.7014.7714.7760,900
18 Nov 20220.164 Dividend
17 Nov 202215.6215.6715.4115.5715.4139,000
16 Nov 202216.0316.0315.7415.7415.5747,500
15 Nov 202215.7015.7115.1615.3615.2049,800
14 Nov 202215.3815.6215.3215.4015.2456,100
11 Nov 202215.5015.6015.3815.4815.3223,200
10 Nov 202215.5215.5215.2015.5115.3571,500
09 Nov 202214.9715.1514.8814.9814.8292,700
08 Nov 202215.3215.5215.0815.4815.32123,800
07 Nov 202215.2715.4415.1815.4415.2894,900
04 Nov 202214.9215.2514.8715.2515.09102,800
03 Nov 202214.3914.6614.3314.6014.45195,100
02 Nov 202214.8915.0514.6014.7514.59109,500
01 Nov 202215.0815.1114.8715.0314.87235,300
31 Oct 202214.8015.0014.8014.8714.71109,500
28 Oct 202214.3714.4414.2814.3614.2154,100
27 Oct 202214.2914.3814.1914.2514.10130,300
26 Oct 202214.1614.4414.1614.3514.2053,200
25 Oct 202213.4413.6013.4113.5513.41149,300
24 Oct 202213.0813.1212.9713.0512.9184,900
21 Oct 202212.9513.2212.9513.1613.0246,900
20 Oct 202213.1313.4513.1313.2013.0686,400
19 Oct 202212.9713.1312.8712.9512.8195,200
18 Oct 202213.5113.5113.2213.3113.17258,200
17 Oct 202213.5213.6613.4213.5713.43114,000
14 Oct 202213.0013.0012.7212.7512.62118,800
13 Oct 202212.7113.3412.7113.2713.1373,500
12 Oct 202212.8412.8412.6812.6812.5542,200
11 Oct 202213.0813.4512.8613.0112.87170,600
10 Oct 202213.0713.2112.9513.0412.9095,700
07 Oct 202212.6812.7812.6212.6212.4969,000
06 Oct 202212.8712.9712.8312.8512.7180,400
05 Oct 202213.0013.2612.9213.1513.01101,500
04 Oct 202213.3313.5113.1913.5113.37193,500
03 Oct 202213.2213.4813.1413.4313.29111,300
30 Sept 202212.6412.9412.6412.7212.59106,800
29 Sept 202212.4012.5812.3012.5612.43188,300
28 Sept 202212.9813.1012.6512.9912.85340,400
27 Sept 202215.8915.9915.5815.6515.49333,700
26 Sept 202216.3116.3315.9016.0015.83143,800
23 Sept 202217.2117.2116.7716.9016.7247,000
22 Sept 202217.9017.9017.6717.8917.7053,500
21 Sept 202217.8517.9817.5817.6317.4441,400
20 Sept 202217.8317.9417.6517.7817.5976,100
19 Sept 202218.2918.5018.2218.5018.3151,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...