UK markets close in 4 hours 40 minutes

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.48-0.34 (-2.15%)
At close: 03:59PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Sept 202218.3518.3718.1318.3518.1647,200
15 Sept 202218.7318.7318.4718.4818.2947,800
14 Sept 202219.0119.1118.9419.0318.8334,000
13 Sept 202219.3219.4318.9919.0318.8361,800
12 Sept 202219.9620.1419.9620.0119.8042,400
09 Sept 202219.7119.9219.7019.9119.7044,400
08 Sept 202219.2719.3819.1319.3419.1481,700
07 Sept 202219.2919.5819.2919.5219.31109,100
06 Sept 202219.7619.7819.5819.5919.3847,400
02 Sept 202220.2620.4420.0020.0019.7929,200
02 Sept 20220.236 Dividend
01 Sept 202220.6520.7320.4020.7320.2860,500
31 Aug 202220.6220.6320.4020.4119.9728,800
30 Aug 202221.0821.1220.6120.8220.3745,500
29 Aug 202220.6120.8220.6020.6520.2048,600
26 Aug 202221.5021.5920.9520.9520.4930,300
25 Aug 202221.7821.9821.7621.9321.4519,400
24 Aug 202221.6921.8521.6321.7021.2323,800
23 Aug 202222.2522.6522.2522.4721.9830,400
22 Aug 202222.5022.5022.2822.3121.8224,800
19 Aug 202222.4622.5222.4022.5022.0119,500
18 Aug 202222.4722.5722.4022.4421.9510,600
17 Aug 202222.2522.3722.1722.3021.8119,600
16 Aug 202222.1222.2622.0622.2121.7326,400
15 Aug 202222.4122.4422.3522.4121.9219,300
12 Aug 202222.7122.7422.4322.5722.0822,700
11 Aug 202223.1823.1822.9122.9422.4418,300
10 Aug 202222.7122.9522.7122.9022.4026,000
09 Aug 202222.8822.9322.7222.7322.2339,500
08 Aug 202222.9622.9622.6422.6422.1522,600
05 Aug 202222.8823.0922.8823.0422.548,400
04 Aug 202223.1723.2823.1023.2022.698,600
03 Aug 202223.2623.3523.0823.2222.7118,300
02 Aug 202223.4523.6123.3323.3622.8534,600
01 Aug 202223.1323.3223.0123.0222.5229,300
29 Jul 202222.8322.9322.7222.9222.4229,900
28 Jul 202222.4122.6622.2922.6622.1715,400
27 Jul 202222.8323.0722.6623.0022.50101,900
26 Jul 202222.0822.1521.9822.0121.5386,700
25 Jul 202222.0122.1521.9722.1121.6329,100
22 Jul 202221.9922.2621.9521.9721.4920,400
21 Jul 202221.9022.0421.8422.0021.5223,700
20 Jul 202222.4322.6322.3122.4221.9356,500
19 Jul 202222.2222.4722.1822.3221.8348,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...