M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 6.300 | 6.320 | 6.100 | 6.100 | 6.100 | 38,084 |
| 2023-06-15 | 6.840 | 6.840 | 6.000 | 6.300 | 6.300 | 30,022 |
| 2023-06-14 | 6.680 | 7.200 | 6.600 | 6.600 | 6.600 | 28,458 |
| 2023-06-13 | 6.680 | 6.680 | 6.600 | 6.600 | 6.600 | 9,172 |
| 2023-06-12 | 6.720 | 6.900 | 6.500 | 6.640 | 6.640 | 112,029 |
| 2023-06-09 | 6.340 | 6.960 | 6.340 | 6.540 | 6.540 | 90,937 |
| 2023-06-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2023-06-07 | 6.400 | 7.000 | 6.320 | 6.320 | 6.320 | 40,526 |
| 2023-06-06 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 350 |
| 2023-06-05 | 6.220 | 6.440 | 6.220 | 6.440 | 6.440 | 3,500 |
| 2023-06-02 | 6.300 | 6.700 | 6.120 | 6.360 | 6.360 | 26,720 |
| 2023-06-01 | 6.220 | 6.280 | 6.200 | 6.240 | 6.240 | 12,559 |
| 2023-05-31 | 6.600 | 6.600 | 6.320 | 6.320 | 6.320 | 15,320 |
| 2023-05-30 | 6.700 | 6.940 | 6.240 | 6.300 | 6.300 | 67,701 |
| 2023-05-26 | 6.660 | 6.860 | 6.480 | 6.480 | 6.480 | 17,693 |
| 2023-05-25 | 6.980 | 6.980 | 6.880 | 6.880 | 6.880 | 2,760 |
| 2023-05-24 | 6.600 | 6.860 | 6.600 | 6.860 | 6.860 | 2,001 |
| 2023-05-23 | 7.400 | 7.600 | 7.000 | 7.000 | 7.000 | 19,827 |
| 2023-05-22 | 7.420 | 7.500 | 7.420 | 7.500 | 7.500 | 6,300 |
| 2023-05-19 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 1,400 |
| 2023-05-16 | 7.300 | 7.480 | 6.800 | 7.480 | 7.480 | 86,683 |
| 2023-05-15 | 7.180 | 7.600 | 6.600 | 7.400 | 7.400 | 108,444 |
| 2023-05-12 | 6.800 | 7.000 | 6.500 | 7.000 | 7.000 | 44,261 |
| 2023-05-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,555 |
| 2023-05-10 | 7.240 | 7.420 | 7.220 | 7.420 | 7.420 | 7,351 |
| 2023-05-09 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2023-05-08 | 7.440 | 7.640 | 7.380 | 7.640 | 7.640 | 10,701 |
| 2023-05-05 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 1,000 |
| 2023-05-04 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 128 |
| 2023-05-03 | 7.200 | 7.780 | 7.200 | 7.780 | 7.780 | 18,068 |
| 2023-05-02 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 200 |
| 2023-04-28 | 7.600 | 7.700 | 7.380 | 7.660 | 7.660 | 1,201 |
| 2023-04-27 | 7.660 | 7.660 | 7.400 | 7.400 | 7.400 | 1,237 |
| 2023-04-26 | 7.800 | 7.800 | 7.560 | 7.660 | 7.660 | 13,274 |
| 2023-04-25 | 8.040 | 8.600 | 7.700 | 7.800 | 7.800 | 14,390 |
| 2023-04-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-04-21 | 8.200 | 8.200 | 7.520 | 8.200 | 8.200 | 25,474 |
| 2023-04-20 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 50 |
| 2023-04-19 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 42 |
| 2023-04-18 | 8.380 | 8.380 | 8.000 | 8.300 | 8.300 | 1,300 |
| 2023-04-17 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 24,284 |
| 2023-04-14 | 8.500 | 8.500 | 8.000 | 8.400 | 8.400 | 21,490 |
| 2023-04-13 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 1,701 |
| 2023-04-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 10 |
| 2023-04-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2023-04-05 | 8.560 | 8.780 | 8.560 | 8.780 | 8.780 | 900 |
| 2023-04-04 | 8.780 | 8.800 | 8.400 | 8.780 | 8.780 | 8,745 |
| 2023-04-03 | 8.200 | 8.600 | 8.200 | 8.600 | 8.600 | 5,676 |
| 2023-03-31 | 8.180 | 9.000 | 8.180 | 8.550 | 8.550 | 8,400 |
| 2023-03-30 | 8.450 | 8.450 | 8.050 | 8.400 | 8.400 | 3,670 |
| 2023-03-29 | 7.920 | 8.190 | 7.920 | 8.190 | 8.190 | 8,539 |
| 2023-03-28 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 850 |
| 2023-03-27 | 8.410 | 8.410 | 8.100 | 8.390 | 8.390 | 4,923 |
| 2023-03-24 | 8.500 | 8.500 | 8.490 | 8.500 | 8.500 | 3,389 |
| 2023-03-23 | 8.500 | 8.700 | 8.400 | 8.400 | 8.400 | 14,981 |
| 2023-03-22 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 32 |
| 2023-03-21 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 703 |
| 2023-03-20 | 8.230 | 8.230 | 8.200 | 8.220 | 8.220 | 8,669 |
| 2023-03-17 | 8.450 | 9.490 | 8.050 | 8.490 | 8.490 | 32,308 |
| 2023-03-16 | 8.490 | 8.490 | 8.300 | 8.320 | 8.320 | 2,201 |
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.