M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.950 | 7.200 | 6.700 | 6.700 | 6.700 | 10,671 |
| 2026-10-16 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 256 |
| 2026-10-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 137 |
| 2026-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 250 |
| 2026-10-13 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 6,666 |
| 2026-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 526 |
| 2026-10-09 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 538 |
| 2026-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 197 |
| 2026-10-07 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 5,328 |
| 2026-10-06 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 1,644 |
| 2026-10-05 | 7.300 | 7.300 | 6.950 | 7.100 | 7.100 | 1,992,690 |
| 2026-10-02 | 7.300 | 7.300 | 6.950 | 7.250 | 7.250 | 1,449 |
| 2026-10-01 | 7.500 | 7.500 | 7.000 | 7.100 | 7.100 | 10,061 |
| 2026-09-30 | 7.000 | 7.550 | 7.000 | 7.550 | 7.550 | 9,891 |
| 2026-09-29 | 7.000 | 7.300 | 6.800 | 7.300 | 7.300 | 11,985 |
| 2026-09-28 | 7.000 | 7.100 | 6.800 | 6.800 | 6.800 | 10,707 |
| 2026-09-25 | 6.800 | 7.000 | 6.750 | 7.000 | 7.000 | 3,692 |
| 2026-09-24 | 7.050 | 7.050 | 6.600 | 6.750 | 6.750 | 1,345 |
| 2026-09-23 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 873 |
| 2026-09-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 469 |
| 2026-09-21 | 6.900 | 7.000 | 6.750 | 7.000 | 7.000 | 4,238 |
| 2026-09-18 | 7.000 | 7.150 | 6.800 | 6.900 | 6.900 | 8,904 |
| 2026-09-17 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 1,901 |
| 2026-09-16 | 7.150 | 7.300 | 7.150 | 7.150 | 7.150 | 1,312 |
| 2026-09-15 | 7.500 | 8.000 | 6.750 | 7.450 | 7.450 | 50,896 |
| 2026-09-14 | 6.700 | 7.550 | 6.700 | 7.550 | 7.550 | 13,973 |
| 2026-09-11 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 3,414 |
| 2026-09-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 4,400 |
| 2026-09-09 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 4,400 |
| 2026-09-08 | 6.900 | 7.150 | 6.500 | 7.000 | 7.000 | 20,821 |
| 2026-09-07 | 7.450 | 7.550 | 7.200 | 7.350 | 7.350 | 20,845 |
| 2026-09-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 65 |
| 2026-09-03 | 7.400 | 7.400 | 7.000 | 7.400 | 7.400 | 10,384 |
| 2026-09-02 | 7.950 | 7.950 | 7.250 | 7.550 | 7.550 | 6,755 |
| 2026-09-01 | 7.450 | 7.800 | 7.350 | 7.600 | 7.600 | 21,454 |
| 2026-08-31 | 8.300 | 8.300 | 7.250 | 7.800 | 7.800 | 8,871 |
| 2026-08-28 | 7.850 | 8.100 | 7.450 | 8.000 | 8.000 | 21,459 |
| 2026-08-27 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 1,150 |
| 2026-08-26 | 7.900 | 8.300 | 7.900 | 8.000 | 8.000 | 18,781 |
| 2026-08-25 | 8.050 | 8.100 | 7.850 | 7.900 | 7.900 | 192,248 |
| 2026-08-24 | 8.100 | 8.450 | 7.950 | 7.950 | 7.950 | 2,435 |
| 2026-08-21 | 7.500 | 8.100 | 7.400 | 8.100 | 8.100 | 10,573 |
| 2026-08-20 | 8.000 | 8.000 | 7.450 | 7.850 | 7.850 | 3,275 |
| 2026-08-19 | 8.150 | 9.200 | 8.000 | 8.000 | 8.000 | 26,637 |
| 2026-08-18 | 7.000 | 8.100 | 6.950 | 8.000 | 8.000 | 34,786 |
| 2026-08-17 | 7.300 | 7.600 | 6.850 | 7.250 | 7.250 | 240,422 |
| 2026-08-14 | 6.000 | 6.800 | 6.000 | 6.800 | 6.800 | 24,722 |
| 2026-08-13 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 11,714 |
| 2026-08-12 | 5.950 | 6.200 | 5.900 | 6.150 | 6.150 | 14,878 |
| 2026-08-11 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 2,050 |
| 2026-08-10 | 6.250 | 6.250 | 5.850 | 5.850 | 5.850 | 6,932 |
| 2026-08-07 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 12,732 |
| 2026-08-06 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 3,181 |
| 2026-08-05 | 5.950 | 6.200 | 5.900 | 6.200 | 6.200 | 18,247 |
| 2026-08-04 | 6.150 | 6.200 | 5.900 | 6.100 | 6.100 | 7,605 |
| 2026-08-03 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 22 |
| 2026-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 33 |
| 2026-07-30 | 6.100 | 6.150 | 5.850 | 6.150 | 6.150 | 2,389 |
| 2026-07-29 | 6.150 | 6.150 | 5.800 | 6.050 | 6.050 | 39,763 |
| 2026-07-28 | 6.150 | 6.200 | 5.900 | 6.200 | 6.200 | 4,356 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.