MHGVY - Marine Harvest ASA

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202316.9817.2816.9817.1717.1774,800
25 May 202318.0618.0817.7517.8617.8681,500
24 May 202316.7516.9516.7416.8816.8814,900
23 May 202317.0117.0616.9216.9216.9218,600
22 May 202317.1717.2017.0417.0817.0818,900
19 May 202317.1217.2817.1217.2017.209,700
19 May 20230.191 Dividend
18 May 202317.0217.8317.0217.3117.1212,100
17 May 202317.4017.7217.2817.4817.2913,000
16 May 202317.5017.6517.4217.4217.2324,800
15 May 202318.0718.1818.0318.1117.9145,800
12 May 202317.9317.9517.8317.8417.6426,600
11 May 202318.1718.1818.0418.0917.8915,800
10 May 202318.3118.3118.0518.1917.999,400
09 May 202317.8718.1217.8718.1017.9012,600
08 May 202318.4018.4318.3718.4318.2311,200
05 May 202317.9518.1617.9518.1517.955,700
04 May 202318.3818.4618.1918.4318.2327,100
03 May 202318.5218.6118.5218.5418.343,800
02 May 202318.6818.6918.4718.6418.438,600
01 May 202319.0819.0818.7918.9318.7213,100
28 Apr 202318.8319.0918.8319.0218.815,900
27 Apr 202318.8619.0018.8318.9818.776,300
26 Apr 202319.0619.1018.9518.9518.7413,900
25 Apr 202318.6318.7418.5418.5618.3610,400
24 Apr 202318.7518.9318.6818.9218.7112,000
21 Apr 202318.9319.0018.8518.9518.749,300
20 Apr 202318.9318.9518.9218.9318.724,900
19 Apr 202319.1819.2819.0719.0818.877,200
18 Apr 202319.1019.1319.0119.1018.898,600
17 Apr 202319.3119.3119.0119.1018.8917,300
14 Apr 202319.1719.1919.0119.1018.8913,800
13 Apr 202318.6818.9118.6818.8818.6727,900
12 Apr 202318.1818.3518.1618.2718.0716,300
11 Apr 202317.9418.1117.9318.0317.8320,300
10 Apr 202317.9518.0017.2117.9217.7219,100
06 Apr 202318.2418.2817.7918.2718.076,000
05 Apr 202318.1418.1417.9718.0217.8213,700
04 Apr 202318.4518.5418.3318.3318.1324,100
03 Apr 202318.2718.4518.2718.4118.2118,400
31 Mar 202318.4118.5318.3418.4718.2737,500
30 Mar 202318.1318.1518.0218.1317.9310,800
29 Mar 202317.5817.6117.5217.6017.4130,200
28 Mar 202317.4117.6717.4117.6717.4834,800
27 Mar 202317.4017.4017.2117.3617.1720,500
24 Mar 202317.1917.3017.0717.2417.058,200
23 Mar 202317.9418.0217.6217.7317.5312,500
22 Mar 202317.0318.1117.0317.5917.4039,700
21 Mar 202316.8916.9516.7116.8016.6113,400
20 Mar 202316.0816.3516.0416.2816.1041,500
17 Mar 202316.2916.2916.1316.2516.0729,300
16 Mar 202316.5216.7616.5216.7416.5623,900
15 Mar 202316.4216.4816.2116.4616.2823,200
14 Mar 202316.9717.1016.8817.0016.8141,700
13 Mar 202316.2816.4616.1016.3316.1553,200
10 Mar 202316.3616.3716.1416.2216.0424,800
09 Mar 202316.1516.1815.9415.9515.7728,000
08 Mar 202316.3516.3516.1716.2216.0426,200
07 Mar 202316.4516.5016.1516.1515.9719,600
06 Mar 202316.8416.9016.7716.7816.5912,300
03 Mar 202316.6616.8516.6416.8516.6620,700
02 Mar 202316.8516.9316.7816.8816.6938,200
01 Mar 202316.9717.0816.9016.9916.8016,400
28 Feb 202317.2217.3917.1717.2517.0643,400
27 Feb 202316.9416.9416.7316.8016.61146,100
24 Feb 202316.5116.5716.4916.4916.3121,800
24 Feb 20230.166 Dividend
23 Feb 202316.5916.7016.5016.6916.3415,900
22 Feb 202316.7916.8616.6316.7916.4419,400
21 Feb 202316.5616.7016.5516.6616.3126,800
17 Feb 202317.1917.2117.0117.1816.8225,300
16 Feb 202316.9017.1616.8717.0516.6913,900
15 Feb 202317.2517.2717.0617.2016.8410,200
14 Feb 202317.3517.5317.3417.4417.0814,800
13 Feb 202317.5817.7117.4917.6417.2718,100
10 Feb 202317.7617.7617.5617.6617.2916,000
09 Feb 202317.9517.9517.7417.8217.4534,400
08 Feb 202317.7917.7917.5517.6117.2423,400
07 Feb 202317.2217.6117.2017.6117.2436,900
06 Feb 202317.4117.4517.3117.4217.0622,300
03 Feb 202317.5017.6617.4617.4917.1214,100
02 Feb 202317.8817.9717.6617.8817.5138,800
01 Feb 202318.7318.8818.6118.8418.4553,900
31 Jan 202318.4618.4818.2718.4818.0920,400
30 Jan 202318.5318.7718.5318.5718.1838,800
27 Jan 202318.4318.5718.3418.5318.1416,900
26 Jan 202318.7618.7618.4218.5518.1613,400
25 Jan 202318.6318.6518.4918.6418.2540,900
24 Jan 202318.3318.3318.1418.2317.8530,300
23 Jan 202317.7418.0017.7418.0017.6218,000
20 Jan 202317.7817.9917.7617.9917.6114,700
19 Jan 202317.8717.8917.7017.8217.4515,500
18 Jan 202318.0018.1317.7317.7717.4026,900
17 Jan 202317.9918.2217.9518.0017.6239,600
13 Jan 202317.4517.6717.4517.6417.2727,200
12 Jan 202317.6517.7017.5217.6217.2524,100
11 Jan 202317.2617.3917.2017.2816.9229,700
10 Jan 202317.4317.6617.4017.4217.0623,500
09 Jan 202317.5017.7317.5017.5017.1365,900
06 Jan 202317.6017.7917.3917.7517.3858,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...