Marine Harvest ASA [Norway] ADR (OP:MHGVY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	18.59	18.73	18.55	18.58	7,866	+0.31(+1.72%)
May 01, 2025	18.21	18.33	18.15	18.27	18,410	-0.02(-0.14%)
Apr 30, 2025	18.05	18.38	18.05	18.29	11,599	+0.07(+0.38%)
Apr 29, 2025	18.14	18.26	18.14	18.22	13,531	+0.13(+0.74%)
Apr 28, 2025	17.85	18.11	17.85	18.09	17,238	+0.35(+1.98%)
Apr 25, 2025	17.74	17.78	17.60	17.73	20,045	-0.81(-4.35%)
Apr 24, 2025	18.47	18.58	18.46	18.54	18,116	+0.19(+1.05%)
Apr 23, 2025	18.50	18.68	18.33	18.35	15,032	+0.32(+1.77%)
Apr 22, 2025	17.89	18.25	17.88	18.03	19,790	+0.04(+0.22%)
Apr 21, 2025	18.05	18.16	17.77	17.99	14,286	+0.05(+0.28%)
Apr 17, 2025	17.41	18.05	17.41	17.94	15,397	+0.18(+0.99%)
Apr 16, 2025	17.78	17.87	17.08	17.77	20,241	+0.11(+0.59%)
Apr 15, 2025	17.76	17.81	17.64	17.66	27,488	+0.03(+0.17%)
Apr 14, 2025	17.77	17.91	17.44	17.63	37,815	+0.09(+0.54%)
Apr 11, 2025	17.46	17.61	17.18	17.54	66,490	+0.70(+4.13%)
Apr 10, 2025	17.34	17.34	16.70	16.84	68,896	-0.26(-1.52%)
Apr 09, 2025	16.32	17.43	16.22	17.10	121,546	+0.72(+4.40%)
Apr 08, 2025	16.75	16.84	16.38	16.38	74,691	-0.11(-0.68%)
Apr 07, 2025	16.14	16.90	16.14	16.49	88,988	-0.35(-2.06%)
Apr 04, 2025	17.48	17.48	16.72	16.84	34,874	-1.32(-7.27%)
Apr 03, 2025	18.02	18.21	17.89	18.16	16,333	+0.00(+0.00%)
Apr 02, 2025	18.02	18.36	17.98	18.16	20,099	-0.20(-1.09%)
Apr 01, 2025	18.18	18.41	18.10	18.36	21,656	-0.17(-0.92%)
Mar 31, 2025	18.27	18.71	18.27	18.53	14,351	-0.15(-0.80%)
Mar 28, 2025	18.65	18.68	18.39	18.68	29,343	-0.80(-4.11%)
Mar 27, 2025	19.38	19.74	19.30	19.48	8,057	+0.08(+0.41%)
Mar 26, 2025	19.42	19.54	19.40	19.40	7,976	-0.30(-1.52%)
Mar 25, 2025	19.90	19.93	19.68	19.70	9,922	-0.00(-0.00%)
Mar 24, 2025	19.64	19.71	19.50	19.70	9,229	+0.15(+0.77%)
Mar 21, 2025	19.51	19.60	19.35	19.55	11,207	-0.04(-0.20%)
Mar 20, 2025	19.46	19.59	19.21	19.59	11,962	+0.04(+0.22%)
Mar 19, 2025	19.33	19.59	19.31	19.55	6,328	+0.09(+0.48%)
Mar 18, 2025	19.39	19.50	19.32	19.45	4,860	+0.10(+0.54%)
Mar 17, 2025	19.17	19.49	18.85	19.35	12,567	+0.48(+2.57%)
Mar 14, 2025	18.77	19.01	18.73	18.87	20,926	+0.12(+0.65%)
Mar 13, 2025	18.66	18.78	18.44	18.74	9,866	+0.30(+1.65%)
Mar 12, 2025	18.60	18.82	18.40	18.44	15,872	-0.38(-2.01%)
Mar 11, 2025	18.59	18.88	18.51	18.82	12,757	+0.23(+1.22%)
Mar 10, 2025	18.93	18.93	18.30	18.59	11,592	-0.17(-0.89%)
Mar 07, 2025	18.60	18.94	18.46	18.76	12,404	+0.33(+1.79%)
Mar 06, 2025	18.31	18.55	17.88	18.43	10,707	+0.15(+0.82%)
Mar 05, 2025	18.16	18.42	18.10	18.28	17,734	+0.45(+2.52%)
Mar 04, 2025	18.00	18.05	17.62	17.83	21,498	-0.46(-2.52%)