UK markets closed

Marine Harvest ASA (MHGVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.19-0.11 (-0.67%)
At close: 03:58PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202416.2316.2916.1916.1916.1939,100
18 Jul 202416.4416.4616.3016.3516.3529,400
17 Jul 202416.1316.3316.1316.2416.2427,500
16 Jul 202415.9316.0515.9316.0516.0535,300
15 Jul 202416.0016.0315.9115.9115.9138,500
12 Jul 202416.2016.2816.1416.2616.2645,800
11 Jul 202416.1116.1616.0216.0216.0260,500
10 Jul 202416.1216.2116.1216.2116.2125,300
09 Jul 202416.5016.5216.3916.4116.4124,100
08 Jul 202416.7216.7716.6416.6816.6827,100
05 Jul 202416.8216.8216.6216.8116.8130,500
03 Jul 202416.7016.7416.6516.7416.748,400
02 Jul 202416.5516.6516.5116.6516.6572,600
01 Jul 202416.7416.7416.6316.6516.6556,800
28 Jun 202416.6616.6716.5816.5916.5936,700
27 Jun 202416.7416.7516.6016.6216.6220,500
26 Jun 202416.9316.9316.7816.8216.8225,000
25 Jun 202417.2717.3317.1717.2217.2223,900
24 Jun 202417.3617.5917.3617.5117.5137,200
21 Jun 202417.3017.4117.2617.3217.3214,600
20 Jun 202417.5117.5417.4017.4417.4413,600
18 Jun 202417.7217.7917.7017.7517.7564,000
17 Jun 202417.6117.8017.5817.8017.8070,000
14 Jun 202417.8017.8017.6717.7417.7414,100
13 Jun 202417.7017.7017.4817.5917.5913,200
12 Jun 202417.5717.6317.5017.5017.5027,000
11 Jun 202417.3117.4017.1117.2917.2941,400
10 Jun 202417.1317.4017.1317.3917.3913,700
07 Jun 202417.5017.6717.4417.4417.4410,000
06 Jun 202417.6017.8017.6017.8017.8022,600
05 Jun 202417.2817.5917.2817.5717.5752,100
04 Jun 202417.5417.6917.3817.6917.6942,000
03 Jun 202417.8618.0617.8118.0118.01184,700
31 May 202417.8817.9717.7817.9717.9727,300
30 May 202417.8117.9417.7217.7217.7215,700
29 May 202417.8617.9217.7617.7617.7619,500
28 May 202418.3518.3518.1218.2718.2717,700
24 May 202418.2718.2718.1618.1818.1812,400
23 May 202418.4018.4018.1318.1918.199,300
22 May 202418.2918.3518.2118.2118.2125,700
21 May 202418.5318.5318.3518.4518.45183,400
20 May 202418.3218.6618.1118.6118.616,900
20 May 20240.138 Dividend
17 May 202417.8618.7617.8618.6618.5212,000
16 May 202418.7118.7718.4418.5918.4528,100
15 May 202418.2818.5618.2818.5618.428,900
14 May 202418.3618.3818.2018.3818.2410,800
13 May 202418.2518.3318.1418.2418.1150,900
10 May 202418.2318.2418.0718.1217.9913,200
09 May 202417.7918.0117.4018.0017.8712,700
08 May 202417.9317.9917.8117.8917.767,400
07 May 202417.7817.8517.6517.6617.5342,500
06 May 202417.7417.8117.6717.6717.5419,500
03 May 202417.9618.0417.8317.8417.7116,200
02 May 202417.3917.6117.3417.6117.4813,300
01 May 202417.6517.7517.5517.6517.528,200
30 Apr 202417.6617.7017.6217.6317.5017,100
29 Apr 202417.6417.7017.5617.6517.5233,500
26 Apr 202417.5117.5717.4117.5117.3820,800
25 Apr 202417.2617.4717.2617.4617.3340,200
24 Apr 202417.1817.2317.1317.1817.0515,900
23 Apr 202417.2017.3917.1917.2617.1332,900
22 Apr 202417.1217.2317.1217.1917.0630,100
19 Apr 202416.8116.9516.7516.8116.6922,400
18 Apr 202416.6716.7216.5216.6316.5127,600
17 Apr 202417.0317.0516.8516.9116.7840,100
16 Apr 202416.9617.0216.9016.9516.8242,700
15 Apr 202417.4117.4717.3217.4017.2768,000
12 Apr 202417.6317.6317.4217.4217.2919,100
11 Apr 202417.9117.9917.8017.9617.8322,500
10 Apr 202417.9718.1517.9217.9817.8515,500
09 Apr 202418.2418.2718.1818.1918.0621,600
08 Apr 202418.2518.2718.1118.1918.0632,900
05 Apr 202418.0418.0917.9718.0417.9121,300
04 Apr 202418.1718.3318.0618.1418.0139,400
03 Apr 202418.0118.1717.9318.1718.0420,900
02 Apr 202417.9018.1517.9018.1418.0117,100
01 Apr 202418.1118.2817.6518.0817.9514,800
28 Mar 202418.8518.8518.2818.3218.1824,000
27 Mar 202418.1818.4818.1818.4018.268,100
26 Mar 202418.2818.3318.2218.3318.1932,700
25 Mar 202418.6318.6318.5018.5218.3817,900
22 Mar 202418.7518.8518.7318.8318.6910,500
21 Mar 202418.8018.8218.6918.7618.625,900
20 Mar 202418.8019.1018.7619.1018.9656,300
19 Mar 202418.6818.7518.6318.7518.6114,100
18 Mar 202418.7018.7018.5118.6518.5146,200
15 Mar 202418.6718.8018.6318.7618.6217,500
14 Mar 202419.1319.1318.8619.0018.8611,400
13 Mar 202418.9919.1918.9619.1619.0215,600
12 Mar 202418.8218.8218.6918.7418.6042,800
11 Mar 202419.3019.3018.9919.0918.9510,400
08 Mar 202419.6419.6919.3919.4219.2828,500
07 Mar 202419.4319.5819.4119.4819.3421,800
06 Mar 202419.4719.5419.4219.4719.3310,700
05 Mar 202419.6619.7119.5519.5919.4518,500
04 Mar 202419.5619.5619.4519.4919.3522,000
01 Mar 202419.6619.8019.5219.7019.5526,900
29 Feb 202419.3419.4519.2619.2619.1223,900
28 Feb 202419.2319.4219.2319.2919.1511,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...