M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.070	9.540	9.070	9.310	9.310	4,703
2022-12-19	9.310	9.360	9.040	9.060	9.060	21,187
2022-12-16	9.350	9.600	9.250	9.600	9.600	4,510
2022-12-15	9.890	9.890	9.890	9.890	9.890	0
2022-12-14	9.890	9.890	9.890	9.890	9.890	1
2022-12-13	9.790	9.790	9.790	9.790	9.790	75
2022-12-12	9.300	9.790	9.300	9.790	9.790	1,097
2022-12-09	9.360	10.000	9.350	9.700	9.700	5,300
2022-12-08	9.350	9.350	9.350	9.350	9.350	600
2022-12-07	9.070	9.500	9.070	9.500	9.500	7
2022-12-06	9.200	9.460	9.200	9.460	9.460	3
2022-12-05	9.380	9.380	9.380	9.380	9.380	1,350
2022-12-02	9.340	9.500	9.340	9.500	9.500	2,001
2022-12-01	9.050	9.400	9.050	9.400	9.400	891
2022-11-30	9.300	9.300	8.950	9.100	9.100	13,434
2022-11-29	9.450	9.500	9.300	9.360	9.360	5,456
2022-11-28	9.300	9.300	9.300	9.300	9.300	400
2022-11-25	9.700	9.700	9.620	9.620	9.620	7,000
2022-11-24	9.820	9.820	9.820	9.820	9.820	100
2022-11-23	9.700	9.900	9.700	9.700	9.700	13,700
2022-11-22	9.950	10.100	9.950	10.100	10.100	360
2022-11-21	9.950	9.950	9.950	9.950	9.950	200
2022-11-18	9.680	9.800	9.680	9.800	9.800	614
2022-11-17	9.500	9.680	9.500	9.680	9.680	5,798
2022-11-16	9.700	9.850	9.100	9.570	9.570	35,323
2022-11-15	10.000	10.000	9.550	9.780	9.780	7,315
2022-11-14	10.000	10.000	9.500	9.840	9.840	7,380
2022-11-11	9.600	10.260	9.600	10.080	10.080	3,930
2022-11-10	9.760	9.760	9.500	9.500	9.500	8,300
2022-11-09	9.760	9.990	9.600	9.750	9.750	25,938
2022-11-08	10.000	10.280	9.710	10.000	10.000	4,870
2022-11-07	9.800	10.420	9.800	10.200	10.200	13,355
2022-11-04	9.800	9.800	9.800	9.800	9.800	100
2022-11-03	9.520	9.980	9.520	9.970	9.970	8,586
2022-11-02	9.840	10.000	9.840	10.000	10.000	3,025
2022-11-01	10.000	10.000	10.000	10.000	10.000	500
2022-10-31	10.000	10.100	9.800	10.100	10.100	5,195
2022-10-28	10.000	10.200	10.000	10.000	10.000	5,584
2022-10-27	10.400	10.400	9.620	10.000	10.000	31,673
2022-10-26	9.860	9.900	9.600	9.850	9.850	5,557
2022-10-25	9.740	9.740	9.740	9.740	9.740	550
2022-10-24	9.990	9.990	9.450	9.600	9.600	510
2022-10-21	10.000	10.000	9.500	9.600	9.600	20,430
2022-10-20	10.380	10.380	10.380	10.380	10.380	1,000
2022-10-19	10.000	10.280	10.000	10.000	10.000	8,655
2022-10-18	10.480	10.480	10.480	10.480	10.480	20
2022-10-17	10.600	10.600	10.400	10.400	10.400	1,615
2022-10-14	9.800	10.500	9.800	10.340	10.340	15,130
2022-10-13	9.930	10.000	9.440	9.440	9.440	8,511
2022-10-12	9.920	9.960	9.330	9.960	9.960	4,000
2022-10-11	10.200	10.400	10.200	10.400	10.400	103
2022-10-10	10.000	10.000	10.000	10.000	10.000	0
2022-10-07	10.240	10.240	9.640	10.000	10.000	3,947
2022-10-06	9.670	10.140	9.660	10.140	10.140	9,077
2022-10-05	10.180	10.180	9.750	9.750	9.750	3,579
2022-10-04	10.020	10.020	10.020	10.020	10.020	526
2022-10-03	9.940	9.960	9.940	9.960	9.960	560
2022-09-30	9.700	9.960	9.700	9.960	9.960	8,043
2022-09-29	9.950	9.950	9.950	9.950	9.950	550
2022-09-28	10.200	10.200	9.700	10.140	10.140	11,222

← NewerPage 17 of 21 · 1,257 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.