M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11.000 | 11.300 | 10.500 | 10.800 | 10.800 | 23,875 |
| 2024-08-21 | 11.300 | 11.700 | 9.700 | 10.900 | 10.900 | 37,669 |
| 2024-08-20 | 11.800 | 12.500 | 11.200 | 11.200 | 11.200 | 62,122 |
| 2024-08-19 | 12.000 | 12.900 | 11.700 | 12.100 | 12.100 | 64,576 |
| 2024-08-16 | 12.500 | 12.500 | 11.000 | 12.000 | 12.000 | 16,846 |
| 2024-08-15 | 11.600 | 12.500 | 11.000 | 12.500 | 12.500 | 48,572 |
| 2024-08-14 | 10.500 | 11.000 | 10.200 | 11.000 | 11.000 | 55,505 |
| 2024-08-13 | 11.300 | 11.300 | 10.500 | 10.500 | 10.500 | 51,080 |
| 2024-08-12 | 9.650 | 11.000 | 9.650 | 11.000 | 11.000 | 446,908 |
| 2024-08-09 | 9.200 | 9.300 | 9.000 | 9.300 | 9.300 | 10,378 |
| 2024-08-08 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 42 |
| 2024-08-07 | 9.200 | 9.200 | 8.850 | 9.150 | 9.150 | 315 |
| 2024-08-06 | 8.800 | 9.200 | 8.800 | 9.200 | 9.200 | 246 |
| 2024-08-05 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 14,924 |
| 2024-08-02 | 8.800 | 9.450 | 8.500 | 9.000 | 9.000 | 115,042 |
| 2024-08-01 | 9.150 | 9.300 | 8.800 | 8.800 | 8.800 | 20,248 |
| 2024-07-31 | 9.450 | 9.650 | 9.050 | 9.450 | 9.450 | 13,765 |
| 2024-07-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 56 |
| 2024-07-29 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 654 |
| 2024-07-26 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 1,232 |
| 2024-07-25 | 9.350 | 9.350 | 8.900 | 9.150 | 9.150 | 7,445 |
| 2024-07-24 | 9.250 | 9.450 | 9.150 | 9.350 | 9.350 | 8,567 |
| 2024-07-23 | 8.600 | 9.450 | 8.600 | 8.800 | 8.800 | 14,879 |
| 2024-07-22 | 8.900 | 9.100 | 8.800 | 8.900 | 8.900 | 5,626 |
| 2024-07-19 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 2,563 |
| 2024-07-18 | 9.200 | 9.200 | 8.750 | 9.200 | 9.200 | 5,443 |
| 2024-07-17 | 9.200 | 9.300 | 8.500 | 9.250 | 9.250 | 17,424 |
| 2024-07-16 | 8.200 | 9.400 | 8.200 | 9.200 | 9.200 | 139,342 |
| 2024-07-15 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 12,032 |
| 2024-07-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 8 |
| 2024-07-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-07-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 125 |
| 2024-07-09 | 7.550 | 7.750 | 7.550 | 7.650 | 7.650 | 6,250 |
| 2024-07-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-05 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 1,550 |
| 2024-07-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-03 | 7.650 | 7.850 | 7.650 | 7.850 | 7.850 | 1,443 |
| 2024-07-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 100 |
| 2024-07-01 | 8.100 | 8.100 | 7.700 | 7.850 | 7.850 | 8,265 |
| 2024-06-28 | 7.850 | 8.050 | 7.850 | 8.050 | 8.050 | 17,088 |
| 2024-06-27 | 7.800 | 7.950 | 7.750 | 7.950 | 7.950 | 25,183 |
| 2024-06-26 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 10,000 |
| 2024-06-25 | 8.100 | 8.100 | 7.700 | 7.900 | 7.900 | 2,340 |
| 2024-06-24 | 7.800 | 8.350 | 7.800 | 8.350 | 8.350 | 7,480 |
| 2024-06-21 | 7.950 | 8.050 | 7.650 | 8.000 | 8.000 | 16,289 |
| 2024-06-20 | 7.850 | 8.100 | 7.550 | 8.100 | 8.100 | 71,795 |
| 2024-06-19 | 8.000 | 8.100 | 7.850 | 8.100 | 8.100 | 154 |
| 2024-06-18 | 7.850 | 8.100 | 7.850 | 8.100 | 8.100 | 80 |
| 2024-06-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 667 |
| 2024-06-14 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 17,422 |
| 2024-06-13 | 7.950 | 8.150 | 7.950 | 8.050 | 8.050 | 413,946 |
| 2024-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,750 |
| 2024-06-11 | 8.250 | 8.250 | 7.800 | 7.850 | 7.850 | 44,628 |
| 2024-06-10 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 9,376 |
| 2024-06-07 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 750 |
| 2024-06-06 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 815 |
| 2024-06-05 | 8.050 | 8.400 | 8.050 | 8.200 | 8.200 | 3,044 |
| 2024-06-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 832 |
| 2024-06-03 | 7.800 | 7.900 | 7.700 | 7.900 | 7.900 | 8,037 |
| 2024-05-31 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 480 |
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.