Mail

MHGVY - Marine Harvest ASA

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	16.98	17.28	16.98	17.17	17.17	74,800
25 May 2023	18.06	18.08	17.75	17.86	17.86	81,500
24 May 2023	16.75	16.95	16.74	16.88	16.88	14,900
23 May 2023	17.01	17.06	16.92	16.92	16.92	18,600
22 May 2023	17.17	17.20	17.04	17.08	17.08	18,900
19 May 2023	17.12	17.28	17.12	17.20	17.20	9,700
19 May 2023	0.191 Dividend
18 May 2023	17.02	17.83	17.02	17.31	17.12	12,100
17 May 2023	17.40	17.72	17.28	17.48	17.29	13,000
16 May 2023	17.50	17.65	17.42	17.42	17.23	24,800
15 May 2023	18.07	18.18	18.03	18.11	17.91	45,800
12 May 2023	17.93	17.95	17.83	17.84	17.64	26,600
11 May 2023	18.17	18.18	18.04	18.09	17.89	15,800
10 May 2023	18.31	18.31	18.05	18.19	17.99	9,400
09 May 2023	17.87	18.12	17.87	18.10	17.90	12,600
08 May 2023	18.40	18.43	18.37	18.43	18.23	11,200
05 May 2023	17.95	18.16	17.95	18.15	17.95	5,700
04 May 2023	18.38	18.46	18.19	18.43	18.23	27,100
03 May 2023	18.52	18.61	18.52	18.54	18.34	3,800
02 May 2023	18.68	18.69	18.47	18.64	18.43	8,600
01 May 2023	19.08	19.08	18.79	18.93	18.72	13,100
28 Apr 2023	18.83	19.09	18.83	19.02	18.81	5,900
27 Apr 2023	18.86	19.00	18.83	18.98	18.77	6,300
26 Apr 2023	19.06	19.10	18.95	18.95	18.74	13,900
25 Apr 2023	18.63	18.74	18.54	18.56	18.36	10,400
24 Apr 2023	18.75	18.93	18.68	18.92	18.71	12,000
21 Apr 2023	18.93	19.00	18.85	18.95	18.74	9,300
20 Apr 2023	18.93	18.95	18.92	18.93	18.72	4,900
19 Apr 2023	19.18	19.28	19.07	19.08	18.87	7,200
18 Apr 2023	19.10	19.13	19.01	19.10	18.89	8,600
17 Apr 2023	19.31	19.31	19.01	19.10	18.89	17,300
14 Apr 2023	19.17	19.19	19.01	19.10	18.89	13,800
13 Apr 2023	18.68	18.91	18.68	18.88	18.67	27,900
12 Apr 2023	18.18	18.35	18.16	18.27	18.07	16,300
11 Apr 2023	17.94	18.11	17.93	18.03	17.83	20,300
10 Apr 2023	17.95	18.00	17.21	17.92	17.72	19,100
06 Apr 2023	18.24	18.28	17.79	18.27	18.07	6,000
05 Apr 2023	18.14	18.14	17.97	18.02	17.82	13,700
04 Apr 2023	18.45	18.54	18.33	18.33	18.13	24,100
03 Apr 2023	18.27	18.45	18.27	18.41	18.21	18,400
31 Mar 2023	18.41	18.53	18.34	18.47	18.27	37,500
30 Mar 2023	18.13	18.15	18.02	18.13	17.93	10,800
29 Mar 2023	17.58	17.61	17.52	17.60	17.41	30,200
28 Mar 2023	17.41	17.67	17.41	17.67	17.48	34,800
27 Mar 2023	17.40	17.40	17.21	17.36	17.17	20,500
24 Mar 2023	17.19	17.30	17.07	17.24	17.05	8,200
23 Mar 2023	17.94	18.02	17.62	17.73	17.53	12,500
22 Mar 2023	17.03	18.11	17.03	17.59	17.40	39,700
21 Mar 2023	16.89	16.95	16.71	16.80	16.61	13,400
20 Mar 2023	16.08	16.35	16.04	16.28	16.10	41,500
17 Mar 2023	16.29	16.29	16.13	16.25	16.07	29,300
16 Mar 2023	16.52	16.76	16.52	16.74	16.56	23,900
15 Mar 2023	16.42	16.48	16.21	16.46	16.28	23,200
14 Mar 2023	16.97	17.10	16.88	17.00	16.81	41,700
13 Mar 2023	16.28	16.46	16.10	16.33	16.15	53,200
10 Mar 2023	16.36	16.37	16.14	16.22	16.04	24,800
09 Mar 2023	16.15	16.18	15.94	15.95	15.77	28,000
08 Mar 2023	16.35	16.35	16.17	16.22	16.04	26,200
07 Mar 2023	16.45	16.50	16.15	16.15	15.97	19,600
06 Mar 2023	16.84	16.90	16.77	16.78	16.59	12,300
03 Mar 2023	16.66	16.85	16.64	16.85	16.66	20,700
02 Mar 2023	16.85	16.93	16.78	16.88	16.69	38,200
01 Mar 2023	16.97	17.08	16.90	16.99	16.80	16,400
28 Feb 2023	17.22	17.39	17.17	17.25	17.06	43,400
27 Feb 2023	16.94	16.94	16.73	16.80	16.61	146,100
24 Feb 2023	16.51	16.57	16.49	16.49	16.31	21,800
24 Feb 2023	0.166 Dividend
23 Feb 2023	16.59	16.70	16.50	16.69	16.34	15,900
22 Feb 2023	16.79	16.86	16.63	16.79	16.44	19,400
21 Feb 2023	16.56	16.70	16.55	16.66	16.31	26,800
17 Feb 2023	17.19	17.21	17.01	17.18	16.82	25,300
16 Feb 2023	16.90	17.16	16.87	17.05	16.69	13,900
15 Feb 2023	17.25	17.27	17.06	17.20	16.84	10,200
14 Feb 2023	17.35	17.53	17.34	17.44	17.08	14,800
13 Feb 2023	17.58	17.71	17.49	17.64	17.27	18,100
10 Feb 2023	17.76	17.76	17.56	17.66	17.29	16,000
09 Feb 2023	17.95	17.95	17.74	17.82	17.45	34,400
08 Feb 2023	17.79	17.79	17.55	17.61	17.24	23,400
07 Feb 2023	17.22	17.61	17.20	17.61	17.24	36,900
06 Feb 2023	17.41	17.45	17.31	17.42	17.06	22,300
03 Feb 2023	17.50	17.66	17.46	17.49	17.12	14,100
02 Feb 2023	17.88	17.97	17.66	17.88	17.51	38,800
01 Feb 2023	18.73	18.88	18.61	18.84	18.45	53,900
31 Jan 2023	18.46	18.48	18.27	18.48	18.09	20,400
30 Jan 2023	18.53	18.77	18.53	18.57	18.18	38,800
27 Jan 2023	18.43	18.57	18.34	18.53	18.14	16,900
26 Jan 2023	18.76	18.76	18.42	18.55	18.16	13,400
25 Jan 2023	18.63	18.65	18.49	18.64	18.25	40,900
24 Jan 2023	18.33	18.33	18.14	18.23	17.85	30,300
23 Jan 2023	17.74	18.00	17.74	18.00	17.62	18,000
20 Jan 2023	17.78	17.99	17.76	17.99	17.61	14,700
19 Jan 2023	17.87	17.89	17.70	17.82	17.45	15,500
18 Jan 2023	18.00	18.13	17.73	17.77	17.40	26,900
17 Jan 2023	17.99	18.22	17.95	18.00	17.62	39,600
13 Jan 2023	17.45	17.67	17.45	17.64	17.27	27,200
12 Jan 2023	17.65	17.70	17.52	17.62	17.25	24,100
11 Jan 2023	17.26	17.39	17.20	17.28	16.92	29,700
10 Jan 2023	17.43	17.66	17.40	17.42	17.06	23,500
09 Jan 2023	17.50	17.73	17.50	17.50	17.13	65,900
06 Jan 2023	17.60	17.79	17.39	17.75	17.38	58,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...