M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.080 | 7.080 | 6.980 | 7.000 | 7.000 | 21,900 |
| 2023-11-30 | 6.740 | 7.080 | 6.740 | 7.080 | 7.080 | 13,839 |
| 2023-11-29 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 3,500 |
| 2023-11-28 | 6.940 | 7.380 | 6.940 | 7.060 | 7.060 | 82,410 |
| 2023-11-27 | 7.100 | 7.500 | 6.900 | 6.980 | 6.980 | 15,116 |
| 2023-11-24 | 6.760 | 7.180 | 6.760 | 7.100 | 7.100 | 24,390 |
| 2023-11-23 | 6.780 | 6.780 | 6.680 | 6.700 | 6.700 | 3,400 |
| 2023-11-22 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-11-21 | 6.780 | 6.800 | 6.600 | 6.780 | 6.780 | 15,053 |
| 2023-11-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 300 |
| 2023-11-17 | 6.500 | 6.740 | 6.460 | 6.740 | 6.740 | 5,599 |
| 2023-11-16 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 1,496 |
| 2023-11-15 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 300 |
| 2023-11-14 | 6.760 | 7.000 | 6.660 | 6.880 | 6.880 | 75,044 |
| 2023-11-13 | 6.740 | 6.900 | 6.740 | 6.900 | 6.900 | 11,110 |
| 2023-11-10 | 6.580 | 6.740 | 6.400 | 6.740 | 6.740 | 1,791 |
| 2023-11-09 | 6.500 | 6.620 | 6.500 | 6.620 | 6.620 | 340 |
| 2023-11-08 | 6.540 | 6.740 | 6.100 | 6.740 | 6.740 | 16,801 |
| 2023-11-07 | 6.760 | 6.760 | 6.480 | 6.480 | 6.480 | 8,569 |
| 2023-11-06 | 7.000 | 7.000 | 6.620 | 6.720 | 6.720 | 26,915 |
| 2023-11-03 | 6.600 | 7.140 | 6.600 | 7.000 | 7.000 | 27,270 |
| 2023-11-02 | 7.240 | 7.240 | 6.000 | 7.000 | 7.000 | 46,196 |
| 2023-11-01 | 7.480 | 7.500 | 7.400 | 7.500 | 7.500 | 13,782 |
| 2023-10-31 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 14,247 |
| 2023-10-30 | 7.620 | 7.620 | 7.300 | 7.440 | 7.440 | 9,413 |
| 2023-10-27 | 7.600 | 8.000 | 7.400 | 7.580 | 7.580 | 39,225 |
| 2023-10-26 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 5,580 |
| 2023-10-25 | 7.320 | 7.420 | 7.140 | 7.420 | 7.420 | 14,500 |
| 2023-10-24 | 7.480 | 7.480 | 7.240 | 7.380 | 7.380 | 2,899 |
| 2023-10-23 | 7.720 | 8.180 | 7.220 | 7.220 | 7.220 | 37,106 |
| 2023-10-20 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 22,771 |
| 2023-10-19 | 7.660 | 7.760 | 7.400 | 7.760 | 7.760 | 14,717 |
| 2023-10-18 | 7.600 | 7.600 | 7.340 | 7.600 | 7.600 | 9,261 |
| 2023-10-17 | 7.400 | 7.520 | 7.400 | 7.520 | 7.520 | 545 |
| 2023-10-16 | 7.200 | 7.560 | 7.200 | 7.560 | 7.560 | 350 |
| 2023-10-13 | 6.800 | 7.600 | 6.800 | 7.500 | 7.500 | 43,356 |
| 2023-10-12 | 7.700 | 7.780 | 7.240 | 7.240 | 7.240 | 871,927 |
| 2023-10-11 | 7.760 | 7.760 | 7.560 | 7.560 | 7.560 | 6,720 |
| 2023-10-10 | 7.640 | 7.640 | 7.500 | 7.500 | 7.500 | 1,930 |
| 2023-10-09 | 8.300 | 8.300 | 7.660 | 7.660 | 7.660 | 4,200 |
| 2023-10-06 | 7.340 | 7.860 | 7.220 | 7.860 | 7.860 | 71,611 |
| 2023-10-05 | 7.620 | 7.700 | 7.600 | 7.600 | 7.600 | 14,616 |
| 2023-10-04 | 7.800 | 7.820 | 7.500 | 7.760 | 7.760 | 53,571 |
| 2023-10-03 | 8.400 | 8.480 | 8.020 | 8.300 | 8.300 | 9,992 |
| 2023-10-02 | 8.400 | 8.500 | 8.020 | 8.300 | 8.300 | 11,912 |
| 2023-09-29 | 7.840 | 8.400 | 7.840 | 8.400 | 8.400 | 1,648 |
| 2023-09-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 935 |
| 2023-09-27 | 7.800 | 7.900 | 7.720 | 7.900 | 7.900 | 20,010 |
| 2023-09-26 | 8.020 | 8.020 | 7.500 | 8.000 | 8.000 | 25,596 |
| 2023-09-25 | 8.560 | 8.720 | 8.160 | 8.160 | 8.160 | 24,163 |
| 2023-09-22 | 8.200 | 8.480 | 8.200 | 8.480 | 8.480 | 1,850 |
| 2023-09-21 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 19,422 |
| 2023-09-20 | 8.400 | 8.400 | 7.960 | 8.100 | 8.100 | 4,400 |
| 2023-09-19 | 8.320 | 8.600 | 7.880 | 8.080 | 8.080 | 14,267 |
| 2023-09-18 | 8.200 | 9.000 | 7.800 | 8.140 | 8.140 | 21,239 |
| 2023-09-15 | 9.360 | 9.480 | 8.000 | 8.300 | 8.300 | 117,817 |
| 2023-09-14 | 9.080 | 9.240 | 9.080 | 9.220 | 9.220 | 2,500 |
| 2023-09-13 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 745 |
| 2023-09-12 | 9.500 | 9.780 | 8.700 | 8.800 | 8.800 | 72,529 |
| 2023-09-11 | 10.000 | 10.800 | 9.100 | 9.100 | 9.100 | 41,706 |
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.