UK markets open in 4 hours 2 minutes

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.90+0.17 (+0.75%)
At close: 03:59PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202222.7122.9522.7122.9022.9026,000
09 Aug 202222.8822.9322.7222.7322.7339,500
08 Aug 202222.9622.9622.6422.6422.6422,600
05 Aug 202222.8823.0922.8823.0423.048,400
04 Aug 202223.1723.2823.1023.2023.208,600
03 Aug 202223.2623.3523.0823.2223.2218,300
02 Aug 202223.4523.6123.3323.3623.3634,600
01 Aug 202223.1323.3223.0123.0223.0229,300
29 Jul 202222.8322.9322.7222.9222.9229,900
28 Jul 202222.4122.6622.2922.6622.6615,400
27 Jul 202222.8323.0722.6623.0023.00101,900
26 Jul 202222.0822.1521.9822.0122.0186,700
25 Jul 202222.0122.1521.9722.1122.1129,100
22 Jul 202221.9922.2621.9521.9721.9720,400
21 Jul 202221.9022.0421.8422.0022.0023,700
20 Jul 202222.4322.6322.3122.4222.4256,500
19 Jul 202222.2222.4722.1822.3222.3248,000
18 Jul 202222.0022.0521.7521.7721.7773,300
15 Jul 202221.6921.9221.5921.7721.7716,000
14 Jul 202221.3221.6221.2721.5521.5523,600
13 Jul 202222.0122.5622.0122.3222.3223,400
12 Jul 202222.5222.7122.4522.4722.4722,900
11 Jul 202223.2023.3523.1023.2323.2328,600
08 Jul 202223.1323.3523.1323.2723.277,600
07 Jul 202223.3323.5323.3223.5023.5045,200
06 Jul 202222.6222.6822.3822.5722.5786,800
05 Jul 202223.1023.2222.8523.1923.1944,800
01 Jul 202222.9023.1422.8523.1423.1437,700
30 Jun 202222.8022.8822.4922.7622.7614,200
29 Jun 202223.2323.2523.0623.1423.1423,500
28 Jun 202223.5123.5723.2723.2723.2761,800
27 Jun 202223.1123.2523.0023.1323.1336,600
24 Jun 202222.8422.9522.7422.9422.9428,200
23 Jun 202222.2122.3422.1322.2922.2929,800
22 Jun 202222.2122.3622.0422.2022.2045,000
21 Jun 202224.3824.4522.9523.3423.3441,700
17 Jun 202224.1524.1523.8624.0424.0419,500
16 Jun 202223.8524.1523.6523.9323.9348,500
15 Jun 202224.2724.7224.1424.4124.4119,600
14 Jun 202223.8224.0223.7123.8023.8055,900
13 Jun 202224.0024.0023.6223.8523.8545,700
10 Jun 202224.3524.3824.1424.1724.1729,500
09 Jun 202224.9724.9724.5324.5324.539,200
08 Jun 202224.3624.5224.2724.3824.3812,500
07 Jun 202224.2424.8024.2324.8024.8018,300
06 Jun 202225.0325.5225.0025.0925.0911,900
03 Jun 202224.9125.0824.8524.9524.9524,300
02 Jun 202225.4325.8625.4325.7525.7521,600
01 Jun 202226.0326.0325.2325.3225.3227,500
31 May 202225.7226.1925.7226.1326.1331,800
27 May 202225.7325.7625.5425.6825.6854,600
26 May 202226.1626.2326.0926.2126.2114,000
25 May 202225.7525.9925.6325.8425.8420,900
24 May 202225.8225.9925.7025.9625.9610,700
23 May 202225.0225.3725.0225.2025.2025,000
20 May 202224.9124.9123.8924.5124.5124,400
20 May 20220.202 Dividend
19 May 202223.9224.4023.9224.3224.1225,600
18 May 202224.5124.5624.0024.0023.8018,800
17 May 202224.2224.6924.2224.5824.3823,100
16 May 202224.0424.2323.9424.1723.9753,400
13 May 202223.7024.2323.7024.1723.9732,000
12 May 202223.9224.2023.7123.9523.7530,800
11 May 202225.2025.2024.5124.5124.3148,600
10 May 202225.0525.0824.7324.9724.7630,000
09 May 202225.8225.8225.1325.1624.9510,200
06 May 202225.8626.0925.7825.8725.6616,700
05 May 202226.4826.4825.8426.0125.7925,100
04 May 202227.3727.9627.1227.9627.7366,100
03 May 202227.9828.1127.8828.1027.8712,900
02 May 202227.7527.8327.3527.6427.4120,000
29 Apr 202228.5828.6928.0828.0827.8533,600
28 Apr 202227.9028.3327.8328.3028.0617,000
27 Apr 202227.7628.0027.5727.8327.6012,500
26 Apr 202227.9127.9827.4527.5427.3150,800
25 Apr 202227.8327.9927.6627.8527.6210,800
22 Apr 202228.8428.8528.3828.3828.1447,300
21 Apr 202228.9428.9928.5128.6128.378,000
20 Apr 202229.0429.1528.9529.0428.808,100
19 Apr 202228.8028.9328.7628.9328.698,100
18 Apr 202228.0028.4028.0028.2027.979,500
14 Apr 202228.0528.7028.0528.7028.4610,500
13 Apr 202228.1628.5028.1028.4828.2426,200
12 Apr 202228.1928.4828.1228.1927.9613,200
11 Apr 202228.9028.9728.5728.5728.339,100
08 Apr 202228.4128.8028.3328.8028.5610,000
07 Apr 202227.7527.8627.6727.8427.6154,400
06 Apr 202227.8127.9227.6127.8227.5938,000
05 Apr 202228.1528.3728.0828.1427.9117,200
04 Apr 202228.1228.1827.9227.9627.7313,700
01 Apr 202227.7727.9027.7427.8827.65253,900
31 Mar 202227.1727.2026.9226.9226.70258,400
30 Mar 202228.2828.3928.2228.2227.99296,000
29 Mar 202227.5727.9327.5727.7027.47285,700
28 Mar 202227.9727.9727.6527.9127.68139,500
25 Mar 202228.2428.5528.2428.5028.2615,400
24 Mar 202227.5727.5927.1227.1926.9620,200
23 Mar 202226.8027.3026.8027.3027.0742,100
22 Mar 202227.2827.3527.0327.2126.9814,800
21 Mar 202226.9127.1026.7626.9226.7011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...