M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.920 | 9.100 | 7.920 | 8.800 | 8.800 | 97,037 |
| 2023-09-07 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 100 |
| 2023-09-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 760 |
| 2023-09-05 | 8.100 | 8.100 | 7.900 | 8.000 | 8.000 | 442 |
| 2023-09-04 | 7.860 | 8.400 | 7.700 | 7.700 | 7.700 | 13,100 |
| 2023-09-01 | 7.820 | 7.820 | 7.520 | 7.520 | 7.520 | 3,823 |
| 2023-08-31 | 7.420 | 7.560 | 7.420 | 7.560 | 7.560 | 7,030 |
| 2023-08-30 | 8.000 | 8.000 | 7.520 | 7.520 | 7.520 | 5,913 |
| 2023-08-29 | 8.120 | 8.120 | 7.500 | 7.740 | 7.740 | 16,678 |
| 2023-08-28 | 8.000 | 8.080 | 7.920 | 8.000 | 8.000 | 2,500 |
| 2023-08-25 | 7.900 | 8.080 | 7.900 | 8.000 | 8.000 | 3,200 |
| 2023-08-24 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 700 |
| 2023-08-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-08-22 | 8.100 | 8.300 | 8.000 | 8.000 | 8.000 | 2,550 |
| 2023-08-21 | 9.880 | 9.880 | 7.700 | 8.300 | 8.300 | 9,580 |
| 2023-08-18 | 8.280 | 9.600 | 8.280 | 9.000 | 9.000 | 10,332 |
| 2023-08-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-08-16 | 8.200 | 8.280 | 8.200 | 8.280 | 8.280 | 350 |
| 2023-08-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 14 |
| 2023-08-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2023-08-11 | 8.200 | 8.280 | 8.000 | 8.280 | 8.280 | 3,932 |
| 2023-08-10 | 8.100 | 8.400 | 8.080 | 8.200 | 8.200 | 10,143 |
| 2023-08-09 | 8.380 | 8.480 | 8.380 | 8.480 | 8.480 | 6,400 |
| 2023-08-08 | 8.480 | 8.480 | 8.380 | 8.440 | 8.440 | 5,571 |
| 2023-08-07 | 8.340 | 8.540 | 8.100 | 8.480 | 8.480 | 811 |
| 2023-08-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 265 |
| 2023-08-03 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 2,892 |
| 2023-08-02 | 7.940 | 8.280 | 7.940 | 8.000 | 8.000 | 3,000 |
| 2023-08-01 | 7.880 | 7.880 | 7.500 | 7.860 | 7.860 | 8,175 |
| 2023-07-31 | 8.000 | 8.200 | 7.520 | 7.640 | 7.640 | 10,709 |
| 2023-07-28 | 7.900 | 7.900 | 7.540 | 7.800 | 7.800 | 9,600 |
| 2023-07-27 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 1,125 |
| 2023-07-26 | 7.260 | 7.500 | 7.060 | 7.500 | 7.500 | 12,571 |
| 2023-07-25 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-07-24 | 6.780 | 7.180 | 6.780 | 7.180 | 7.180 | 4,100 |
| 2023-07-21 | 7.120 | 7.280 | 6.600 | 6.980 | 6.980 | 40,324 |
| 2023-07-20 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 1,930 |
| 2023-07-19 | 7.640 | 7.640 | 7.300 | 7.300 | 7.300 | 263 |
| 2023-07-18 | 8.000 | 8.000 | 7.440 | 7.440 | 7.440 | 9,220 |
| 2023-07-17 | 7.200 | 7.540 | 7.100 | 7.540 | 7.540 | 3,043 |
| 2023-07-14 | 7.300 | 7.420 | 7.300 | 7.300 | 7.300 | 7,550 |
| 2023-07-13 | 7.200 | 7.220 | 7.000 | 7.220 | 7.220 | 8,273 |
| 2023-07-12 | 6.940 | 7.480 | 6.940 | 7.200 | 7.200 | 16,202 |
| 2023-07-11 | 6.580 | 6.720 | 6.500 | 6.720 | 6.720 | 21,720 |
| 2023-07-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,800 |
| 2023-07-07 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 700 |
| 2023-07-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 300 |
| 2023-07-05 | 6.260 | 6.600 | 6.260 | 6.600 | 6.600 | 24,787 |
| 2023-07-04 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 200 |
| 2023-07-03 | 6.600 | 6.640 | 6.440 | 6.440 | 6.440 | 9,157 |
| 2023-06-30 | 6.480 | 6.680 | 6.480 | 6.680 | 6.680 | 193 |
| 2023-06-29 | 6.680 | 6.880 | 6.400 | 6.400 | 6.400 | 16,314 |
| 2023-06-28 | 6.080 | 6.800 | 6.080 | 6.660 | 6.660 | 37,171 |
| 2023-06-27 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 150 |
| 2023-06-26 | 6.100 | 6.160 | 6.100 | 6.100 | 6.100 | 5,108 |
| 2023-06-23 | 5.960 | 6.700 | 5.960 | 6.200 | 6.200 | 40,799 |
| 2023-06-22 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 950 |
| 2023-06-21 | 6.060 | 6.060 | 6.040 | 6.060 | 6.060 | 12,569 |
| 2023-06-20 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 18 |
| 2023-06-19 | 6.140 | 6.260 | 6.140 | 6.260 | 6.260 | 1,100 |
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.