M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.240	10.240	10.240	10.240	10.240	500,500
2022-09-26	9.700	9.900	9.700	9.720	9.720	15,460
2022-09-23	10.500	10.600	10.000	10.000	10.000	10,298
2022-09-22	10.340	10.600	10.340	10.480	10.480	6,378
2022-09-21	10.480	10.500	9.900	10.140	10.140	38,884
2022-09-20	10.580	10.900	10.440	10.500	10.500	8,790
2022-09-19	11.000	11.000	10.340	10.340	10.340	5,100
2022-09-16	11.280	12.100	11.000	11.000	11.000	9,031
2022-09-15	12.020	12.020	11.180	11.180	11.180	5,262
2022-09-14	13.000	13.000	11.600	11.600	11.600	11,370
2022-09-13	12.900	13.100	11.720	13.000	13.000	27,143
2022-09-12	14.000	15.000	12.600	13.120	13.120	51,730
2022-09-09	10.500	12.960	10.200	12.960	12.960	150,692
2022-09-08	10.600	10.680	10.340	10.680	10.680	4,511
2022-09-07	10.400	10.900	10.300	10.300	10.300	7,040
2022-09-06	10.300	10.300	10.020	10.020	10.020	6,585
2022-09-05	10.320	11.300	10.320	10.960	10.960	10,633
2022-09-02	10.700	10.700	10.100	10.300	10.300	7,020
2022-09-01	10.900	10.900	10.900	10.900	10.900	1,025
2022-08-31	11.360	11.360	10.860	11.000	11.000	291
2022-08-30	11.500	11.500	11.500	11.500	11.500	0
2022-08-29	11.500	11.500	11.500	11.500	11.500	250
2022-08-26	9.620	10.500	9.620	10.500	10.500	14,722
2022-08-25	10.020	10.020	9.900	9.910	9.910	3,200
2022-08-24	10.240	10.300	9.830	9.900	9.900	102,836
2022-08-23	10.600	10.600	9.900	10.100	10.100	7,320
2022-08-22	10.500	10.800	10.320	10.800	10.800	5,127
2022-08-19	10.100	10.500	10.020	10.020	10.020	760
2022-08-18	10.100	10.100	10.100	10.100	10.100	93
2022-08-17	10.560	10.560	10.560	10.560	10.560	96
2022-08-16	10.800	10.800	10.440	10.440	10.440	1,479
2022-08-15	11.200	11.200	10.300	10.600	10.600	14,548
2022-08-12	10.600	11.500	10.600	11.200	11.200	12,881
2022-08-11	10.060	10.600	10.020	10.600	10.600	11,182
2022-08-10	10.520	10.520	10.520	10.520	10.520	2,400
2022-08-09	10.700	10.720	10.700	10.720	10.720	3,583
2022-08-08	11.500	11.500	10.600	10.700	10.700	9,120
2022-08-05	10.980	11.500	10.980	11.500	11.500	10,670
2022-08-04	11.020	11.020	11.000	11.000	11.000	10,117
2022-08-03	11.500	11.500	11.100	11.100	11.100	480
2022-08-02	11.500	11.500	11.500	11.500	11.500	250
2022-08-01	11.280	11.280	11.280	11.280	11.280	0
2022-07-29	11.520	11.520	10.820	11.280	11.280	20,871
2022-07-28	11.660	12.020	11.500	11.500	11.500	2,837
2022-07-27	11.700	12.200	11.660	11.660	11.660	5,474
2022-07-26	12.200	12.200	11.200	11.200	11.200	3,566
2022-07-25	11.840	12.240	11.420	11.840	11.840	8,751
2022-07-22	12.180	12.180	11.400	11.820	11.820	27,117
2022-07-21	13.000	13.000	12.000	12.100	12.100	9,795
2022-07-20	11.320	12.620	11.320	12.100	12.100	10,771
2022-07-19	11.880	12.000	11.020	11.500	11.500	7,387
2022-07-18	9.910	11.860	9.900	11.860	11.860	69,691
2022-07-15	9.310	10.340	9.220	9.910	9.910	25,825
2022-07-14	9.000	9.720	9.000	9.720	9.720	2,860
2022-07-13	9.400	9.500	9.300	9.300	9.300	10,933
2022-07-12	9.500	9.500	9.500	9.500	9.500	0
2022-07-11	9.500	9.500	9.500	9.500	9.500	1,067
2022-07-08	9.600	9.600	9.600	9.600	9.600	3,000
2022-07-07	9.200	9.600	9.200	9.600	9.600	3,812
2022-07-06	9.410	9.800	9.400	9.600	9.600	9,059

← NewerPage 18 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.