M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.490	8.490	8.300	8.320	8.320	2,201
2023-03-15	8.500	8.500	8.300	8.300	8.300	1,843
2023-03-14	8.590	8.590	8.590	8.590	8.590	700
2023-03-13	8.740	9.300	8.700	8.700	8.700	9,193
2023-03-10	8.600	9.190	8.450	9.190	9.190	7,658
2023-03-09	8.800	8.800	8.800	8.800	8.800	1,140
2023-03-08	8.600	8.850	8.600	8.850	8.850	1,019
2023-03-07	8.750	8.750	8.750	8.750	8.750	0
2023-03-06	8.400	8.850	8.400	8.750	8.750	490
2023-03-03	8.610	8.650	8.500	8.500	8.500	14,819
2023-03-02	9.180	9.200	8.780	9.000	9.000	4,665
2023-03-01	9.000	9.000	8.960	8.980	8.980	14,979
2023-02-28	8.800	9.350	8.800	9.300	9.300	14,772
2023-02-27	9.440	9.440	8.900	9.300	9.300	15,005
2023-02-24	9.100	9.540	9.100	9.540	9.540	1,792
2023-02-23	9.350	9.350	9.100	9.240	9.240	22,128
2023-02-22	9.460	9.650	9.350	9.600	9.600	8,279
2023-02-21	9.410	9.500	9.250	9.480	9.480	12,443
2023-02-20	9.650	9.900	9.450	9.600	9.600	20,512
2023-02-17	9.990	10.000	9.610	10.000	10.000	1,060
2023-02-16	9.540	9.930	9.540	9.930	9.930	1,200
2023-02-15	10.240	10.240	9.900	10.000	10.000	47,377
2023-02-14	10.000	10.160	10.000	10.160	10.160	5,177
2023-02-13	10.000	10.000	9.610	10.000	10.000	7,266
2023-02-10	9.980	10.000	9.900	10.000	10.000	7,197
2023-02-09	10.000	10.000	9.900	9.900	9.900	8,183
2023-02-08	10.000	10.000	10.000	10.000	10.000	18,901
2023-02-07	9.810	10.000	9.810	10.000	10.000	2,500
2023-02-06	9.940	10.600	9.940	10.200	10.200	34,180
2023-02-03	10.000	10.020	9.990	10.000	10.000	12,465
2023-02-02	9.970	9.970	9.970	9.970	9.970	1,100
2023-02-01	9.960	9.960	9.960	9.960	9.960	550
2023-01-31	10.200	10.200	9.980	10.000	10.000	5,677
2023-01-30	10.000	10.000	9.990	10.000	10.000	6,649
2023-01-27	9.800	10.000	9.600	10.000	10.000	2,893
2023-01-26	10.280	10.280	9.800	9.800	9.800	7,100
2023-01-25	9.990	9.990	9.990	9.990	9.990	0
2023-01-24	9.800	9.990	9.800	9.990	9.990	160
2023-01-23	10.000	10.000	9.800	9.800	9.800	4,962
2023-01-20	10.000	10.000	10.000	10.000	10.000	1,337
2023-01-19	10.000	10.000	9.750	9.750	9.750	2,985
2023-01-18	10.000	10.000	10.000	10.000	10.000	1,150
2023-01-17	10.300	10.300	10.300	10.300	10.300	2,800
2023-01-16	10.280	10.800	10.200	10.480	10.480	10,812
2023-01-13	9.500	10.280	9.500	10.280	10.280	18,179
2023-01-12	9.310	9.690	9.310	9.690	9.690	450
2023-01-11	9.580	9.580	9.580	9.580	9.580	200
2023-01-10	9.300	9.300	9.300	9.300	9.300	450
2023-01-09	9.060	9.330	9.060	9.330	9.330	7,108
2023-01-06	9.420	9.420	9.420	9.420	9.420	0
2023-01-05	9.420	9.420	9.420	9.420	9.420	0
2023-01-04	9.060	9.420	8.990	9.420	9.420	10,079
2023-01-03	9.560	9.560	9.560	9.560	9.560	25
2023-01-02	9.540	9.540	9.540	9.540	9.540	10
2022-12-30	9.020	9.490	9.020	9.490	9.490	3,701
2022-12-29	8.950	9.450	8.900	9.450	9.450	14,498
2022-12-28	9.210	9.230	9.210	9.230	9.230	3,100
2022-12-27	9.200	9.460	9.000	9.460	9.460	10,050
2022-12-23	9.210	9.540	9.150	9.390	9.390	5,017
2022-12-22	9.490	9.490	9.490	9.490	9.490	0

← NewerPage 16 of 22 · 1,262 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.