M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8.150 | 8.200 | 7.800 | 8.000 | 8.000 | 30,869 |
| 2024-05-29 | 8.050 | 8.300 | 7.900 | 8.100 | 8.100 | 75,989 |
| 2024-05-28 | 7.800 | 8.500 | 7.800 | 8.400 | 8.400 | 37,685 |
| 2024-05-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,343 |
| 2024-05-24 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 3,831 |
| 2024-05-23 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 731 |
| 2024-05-22 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 7,950 |
| 2024-05-21 | 8.350 | 8.600 | 7.800 | 8.000 | 8.000 | 24,426 |
| 2024-05-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,221 |
| 2024-05-15 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 3,162 |
| 2024-05-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-05-13 | 8.000 | 8.200 | 7.950 | 8.200 | 8.200 | 21,819 |
| 2024-05-10 | 8.050 | 8.050 | 7.900 | 8.000 | 8.000 | 10,850 |
| 2024-05-08 | 8.100 | 8.150 | 8.000 | 8.050 | 8.050 | 17,700 |
| 2024-05-07 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 1,197 |
| 2024-05-06 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 15,925 |
| 2024-05-03 | 8.200 | 8.200 | 8.050 | 8.200 | 8.200 | 2,950 |
| 2024-05-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 642 |
| 2024-04-30 | 8.500 | 8.550 | 8.250 | 8.500 | 8.500 | 10,077 |
| 2024-04-29 | 8.950 | 8.950 | 8.450 | 8.450 | 8.450 | 2,472 |
| 2024-04-26 | 8.550 | 8.750 | 8.550 | 8.750 | 8.750 | 1,250 |
| 2024-04-25 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 8,083 |
| 2024-04-24 | 8.550 | 9.000 | 8.400 | 8.500 | 8.500 | 2,073,500 |
| 2024-04-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 180 |
| 2024-04-22 | 8.000 | 8.250 | 7.900 | 7.900 | 7.900 | 11,548 |
| 2024-04-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2024-04-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-04-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-04-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2024-04-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 638 |
| 2024-04-12 | 8.500 | 8.500 | 8.250 | 8.500 | 8.500 | 1,909 |
| 2024-04-11 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 869 |
| 2024-04-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-04-09 | 8.700 | 8.700 | 8.450 | 8.550 | 8.550 | 13,634 |
| 2024-04-08 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 631 |
| 2024-04-05 | 9.000 | 9.000 | 8.650 | 8.850 | 8.850 | 1,020 |
| 2024-04-04 | 8.850 | 9.200 | 8.850 | 9.200 | 9.200 | 895 |
| 2024-04-03 | 9.000 | 9.000 | 8.650 | 8.850 | 8.850 | 4,432 |
| 2024-04-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 400 |
| 2024-03-27 | 8.700 | 9.060 | 8.700 | 9.060 | 9.060 | 5,707 |
| 2024-03-26 | 8.740 | 8.940 | 8.680 | 8.940 | 8.940 | 5,950 |
| 2024-03-25 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 1,530 |
| 2024-03-22 | 9.000 | 9.000 | 8.740 | 8.740 | 8.740 | 7,046 |
| 2024-03-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 222 |
| 2024-03-20 | 9.080 | 9.080 | 9.000 | 9.000 | 9.000 | 1,060 |
| 2024-03-19 | 9.080 | 9.080 | 8.740 | 9.000 | 9.000 | 5,621 |
| 2024-03-18 | 9.060 | 9.100 | 9.000 | 9.100 | 9.100 | 2,234 |
| 2024-03-15 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 976 |
| 2024-03-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,882 |
| 2024-03-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-11 | 8.960 | 9.000 | 8.740 | 9.000 | 9.000 | 335 |
| 2024-03-08 | 9.000 | 9.000 | 8.520 | 8.840 | 8.840 | 11,358 |
| 2024-03-07 | 9.500 | 9.520 | 9.100 | 9.360 | 9.360 | 7,316 |
| 2024-03-06 | 9.980 | 9.980 | 9.680 | 9.940 | 9.940 | 6,451 |
| 2024-03-05 | 9.980 | 10.000 | 9.960 | 9.980 | 9.980 | 19,813 |
| 2024-03-04 | 10.050 | 10.050 | 9.640 | 9.980 | 9.980 | 37,836 |
| 2024-03-01 | 9.840 | 10.250 | 9.500 | 10.250 | 10.250 | 11,262 |
| 2024-02-29 | 9.340 | 9.520 | 9.220 | 9.440 | 9.440 | 13,738 |
| 2024-02-28 | 8.900 | 9.340 | 8.900 | 9.340 | 9.340 | 6,145 |
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.