M Vest Water A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 22 · 1,261 trading daysOlder →

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.