M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.600	9.600	9.550	9.550	9.550	9,137
2022-07-04	9.510	9.510	9.510	9.510	9.510	600
2022-07-01	9.440	9.510	9.440	9.510	9.510	16,720
2022-06-30	9.410	9.630	9.400	9.630	9.630	4,832
2022-06-29	10.000	10.000	9.680	9.680	9.680	2,809
2022-06-28	10.360	10.360	9.500	9.960	9.960	2,522
2022-06-27	10.600	10.600	10.000	10.140	10.140	13,168
2022-06-24	9.900	10.340	9.850	10.340	10.340	172
2022-06-23	9.700	10.980	9.350	10.880	10.880	14,812
2022-06-22	10.260	10.260	9.750	9.750	9.750	2,725
2022-06-21	10.000	10.300	10.000	10.180	10.180	29,503
2022-06-20	9.600	10.540	9.600	10.540	10.540	3,025
2022-06-17	9.590	9.800	9.590	9.800	9.800	7,965
2022-06-16	9.600	9.760	9.600	9.600	9.600	19,344
2022-06-15	9.500	9.500	9.500	9.500	9.500	3,378
2022-06-14	9.000	9.450	8.610	9.450	9.450	12,681
2022-06-13	8.610	8.900	8.610	8.900	8.900	4,422
2022-06-10	9.100	9.100	8.900	8.900	8.900	4,457
2022-06-09	9.050	9.390	9.050	9.390	9.390	7,000
2022-06-08	8.700	8.950	8.700	8.800	8.800	11,094
2022-06-07	9.100	9.110	8.700	9.110	9.110	8,204
2022-06-03	8.990	9.100	8.710	8.710	8.710	6,757
2022-06-02	8.900	8.900	8.900	8.900	8.900	400
2022-06-01	8.900	8.900	8.900	8.900	8.900	1,075
2022-05-31	9.000	9.050	8.800	8.900	8.900	3,427
2022-05-30	9.000	9.010	8.900	8.900	8.900	5,937
2022-05-27	9.070	9.200	9.010	9.010	9.010	9,058
2022-05-25	8.990	9.060	8.990	9.060	9.060	1,200
2022-05-24	8.800	9.100	8.800	9.100	9.100	560
2022-05-23	9.360	9.360	8.800	9.140	9.140	12,472
2022-05-20	8.520	9.410	8.520	9.410	9.410	2,101
2022-05-19	8.900	9.200	8.560	8.900	8.900	9,652
2022-05-18	9.240	9.240	8.990	8.990	8.990	6,073
2022-05-16	9.000	9.500	8.800	9.500	9.500	7,250
2022-05-13	9.110	9.300	9.110	9.110	9.110	12,049
2022-05-12	9.100	9.100	9.100	9.100	9.100	10,000
2022-05-11	8.900	9.100	8.900	9.000	9.000	11,400
2022-05-10	8.600	8.600	8.570	8.600	8.600	11,144
2022-05-09	9.200	9.420	8.720	8.920	8.920	33,119
2022-05-06	9.700	9.950	9.440	9.440	9.440	8,609
2022-05-05	10.300	10.300	10.300	10.300	10.300	0
2022-05-04	10.280	10.300	10.280	10.300	10.300	1,121
2022-05-03	10.000	10.080	10.000	10.080	10.080	75,788
2022-05-02	10.760	10.760	10.280	10.280	10.280	2,279
2022-04-29	9.940	11.000	9.940	10.800	10.800	30,371
2022-04-28	9.750	9.750	9.650	9.750	9.750	12,195
2022-04-27	9.680	9.900	9.680	9.900	9.900	3,700
2022-04-26	9.620	9.900	9.610	9.900	9.900	787
2022-04-25	9.880	9.880	9.870	9.870	9.870	11,535
2022-04-22	9.700	9.700	9.700	9.700	9.700	170
2022-04-21	9.810	9.810	9.620	9.700	9.700	7,589
2022-04-20	9.900	9.970	9.620	9.970	9.970	4,405
2022-04-19	9.960	9.960	9.960	9.960	9.960	0
2022-04-13	9.800	9.960	9.700	9.960	9.960	11,247
2022-04-12	9.620	9.900	9.600	9.900	9.900	1,564
2022-04-11	9.790	9.800	9.780	9.800	9.800	5,886
2022-04-08	10.300	10.300	9.620	9.870	9.870	6,300
2022-04-07	10.340	10.400	10.020	10.020	10.020	41,071
2022-04-06	10.300	10.360	10.160	10.360	10.360	2,649
2022-04-05	10.280	10.300	10.120	10.300	10.300	615

← NewerPage 19 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.