New Zealand markets closed

Mowi ASA (MNHVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.30+0.23 (+1.43%)
At close: 03:31PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202416.3016.3016.3016.3016.30400
17 Jul 202416.9616.9616.9616.9616.96-
16 Jul 202416.9616.9616.9616.9616.96-
15 Jul 202416.9616.9616.9616.9616.961,100
12 Jul 202415.7516.9615.7516.9616.963,600
11 Jul 202415.8415.8415.8415.8415.84200
10 Jul 202416.8016.8016.8016.8016.80-
09 Jul 202416.8016.8016.8016.8016.80-
08 Jul 202416.8016.8016.8016.8016.80200
05 Jul 202416.5016.5016.5016.5016.50-
03 Jul 202416.5016.5016.5016.5016.50-
02 Jul 202416.5016.5016.5016.5016.50-
01 Jul 202416.5016.5016.5016.5016.503,300
28 Jun 202416.8816.8816.8816.8816.88-
27 Jun 202416.7516.8816.6316.8816.88900
26 Jun 202416.7916.7916.7916.7916.79100
25 Jun 202418.0218.0218.0218.0218.02-
24 Jun 202418.0218.0218.0218.0218.02-
21 Jun 202418.0218.0218.0218.0218.02-
20 Jun 202418.0218.0218.0218.0218.02-
18 Jun 202418.0218.0218.0218.0218.02-
17 Jun 202418.0218.0218.0218.0218.02-
14 Jun 202418.0218.0218.0218.0218.0210,600
13 Jun 202418.0218.0218.0218.0218.02-
12 Jun 202418.0218.0218.0218.0218.02-
11 Jun 202418.0218.0218.0218.0218.02-
10 Jun 202418.0218.0218.0218.0218.02-
07 Jun 202418.0218.0218.0218.0218.02-
06 Jun 202418.0218.0218.0218.0218.02-
05 Jun 202418.0218.0218.0218.0218.02-
04 Jun 202418.0218.0218.0218.0218.02-
03 Jun 202418.0218.0218.0218.0218.02-
31 May 202418.0218.0218.0218.0218.02-
30 May 202418.0218.0218.0218.0218.02-
29 May 202418.0218.0218.0218.0218.02100
28 May 202418.0218.0218.0218.0218.02100
24 May 202418.0218.0218.0218.0218.02-
23 May 202418.0218.0218.0218.0218.02-
22 May 202418.0218.0218.0218.0218.02-
21 May 202418.0218.0218.0218.0218.02-
20 May 202418.0218.0218.0218.0218.02-
17 May 202418.0218.0218.0218.0218.02-
16 May 202418.0218.0218.0218.0218.02-
16 May 20240.014 Dividend
15 May 202418.0218.0218.0218.0218.01-
14 May 202418.0218.0218.0218.0218.01-
13 May 202418.0218.0218.0218.0218.01-
10 May 202418.0218.0218.0218.0218.013,000
09 May 202418.0018.0018.0018.0017.99-
08 May 202418.0018.0018.0018.0017.99800
07 May 202417.2017.2017.2017.2017.19300
06 May 202417.9017.9017.9017.9017.89-
03 May 202417.9017.9017.9017.9017.89600
02 May 202416.9016.9016.9016.9016.89-
01 May 202416.9016.9016.9016.9016.89-
30 Apr 202416.9016.9016.9016.9016.89-
29 Apr 202416.9016.9016.9016.9016.89-
26 Apr 202416.9016.9016.9016.9016.89-
25 Apr 202416.9016.9016.9016.9016.89-
24 Apr 202416.9016.9016.9016.9016.89-
23 Apr 202416.9016.9016.9016.9016.893,500
22 Apr 202417.1017.1017.1017.1017.09-
19 Apr 202417.1017.1017.1017.1017.09-
18 Apr 202417.1017.1017.1017.1017.09-
17 Apr 202417.1017.1017.1017.1017.09200
16 Apr 202417.4717.4717.4717.4717.46-
15 Apr 202417.4717.4717.4717.4717.46100
12 Apr 202417.4717.4717.4717.4717.46100
11 Apr 202417.9817.9817.9817.9817.97200
10 Apr 202418.1618.1618.1618.1618.15-
09 Apr 202418.1618.1618.1618.1618.15400
08 Apr 202418.4118.4118.4118.4118.40-
05 Apr 202418.4118.4118.4118.4118.40-
04 Apr 202418.4118.4118.4118.4118.40-
03 Apr 202418.4118.4118.4118.4118.40-
02 Apr 202418.4118.4118.4118.4118.40-
01 Apr 202418.4118.4118.4118.4118.40-
28 Mar 202418.4118.4118.4118.4118.40-
27 Mar 202418.4118.4118.4118.4118.40300
26 Mar 202418.5818.5818.5818.5818.57-
25 Mar 202418.5818.5818.5818.5818.57-
22 Mar 202418.5818.5818.5818.5818.57-
21 Mar 202418.5818.5818.5818.5818.57-
20 Mar 202418.5818.5818.5818.5818.57-
19 Mar 202418.5818.5818.5818.5818.571,200
18 Mar 202419.6019.6019.6019.6019.58-
15 Mar 202419.6019.6019.6019.6019.58-
14 Mar 202419.6019.6019.6019.6019.58-
13 Mar 202419.6019.6019.6019.6019.58-
12 Mar 202419.6019.6019.6019.6019.58300
11 Mar 202419.6019.6019.6019.6019.58-
08 Mar 202419.6019.6019.6019.6019.58200
07 Mar 202419.7919.7919.7919.7919.77-
06 Mar 202419.7919.7919.7919.7919.77-
05 Mar 202419.7919.7919.7919.7919.77-
04 Mar 202419.7919.7919.7919.7919.77100
01 Mar 202419.7719.7919.7719.7919.77700
29 Feb 202418.9619.4318.9619.2319.221,900
28 Feb 202419.5119.5119.5119.5119.49-
27 Feb 202419.5119.5119.5119.5119.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...