M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 277 |
| 2026-07-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2026-07-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2026-07-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-07-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20 |
| 2026-07-20 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 12,757 |
| 2026-07-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 12,246 |
| 2026-07-16 | 6.050 | 6.100 | 5.750 | 6.100 | 6.100 | 12,246 |
| 2026-07-15 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 1,370 |
| 2026-07-14 | 5.900 | 6.150 | 5.850 | 6.150 | 6.150 | 7,375 |
| 2026-07-13 | 6.250 | 6.250 | 5.850 | 5.850 | 5.850 | 7,642 |
| 2026-07-10 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 101 |
| 2026-07-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 160 |
| 2026-07-08 | 5.900 | 6.150 | 5.900 | 5.900 | 5.900 | 12,476 |
| 2026-07-07 | 5.250 | 6.000 | 5.250 | 6.000 | 6.000 | 13,016 |
| 2026-07-06 | 5.800 | 5.800 | 5.300 | 5.300 | 5.300 | 22,235 |
| 2026-07-03 | 5.500 | 5.550 | 5.150 | 5.550 | 5.550 | 16,557 |
| 2026-07-02 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 9,659 |
| 2026-07-01 | 5.200 | 5.250 | 5.000 | 5.000 | 5.000 | 11,522 |
| 2026-06-30 | 5.600 | 5.600 | 5.250 | 5.300 | 5.300 | 23,110 |
| 2026-06-29 | 5.550 | 5.800 | 5.400 | 5.450 | 5.450 | 25,159 |
| 2026-06-26 | 5.150 | 5.800 | 5.150 | 5.800 | 5.800 | 7,349 |
| 2026-06-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2026-06-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,525 |
| 2026-06-23 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 7,525 |
| 2026-06-22 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 840 |
| 2026-06-19 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,471 |
| 2026-06-18 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 926 |
| 2026-06-17 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 2,439 |
| 2026-06-16 | 5.450 | 5.500 | 5.250 | 5.500 | 5.500 | 557 |
| 2026-06-15 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 151 |
| 2026-06-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,150 |
| 2026-06-11 | 5.650 | 5.650 | 5.350 | 5.550 | 5.550 | 5,500 |
| 2026-06-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 6,000 |
| 2026-06-09 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 4,652 |
| 2026-06-08 | 5.400 | 5.600 | 5.400 | 5.450 | 5.450 | 6,355 |
| 2026-06-05 | 5.200 | 5.750 | 5.200 | 5.600 | 5.600 | 19,986 |
| 2026-06-04 | 5.000 | 5.250 | 4.980 | 5.250 | 5.250 | 24,238 |
| 2026-06-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,733 |
| 2026-06-02 | 5.150 | 5.300 | 5.050 | 5.300 | 5.300 | 17,936 |
| 2026-06-01 | 5.250 | 5.450 | 5.000 | 5.450 | 5.450 | 32,084 |
| 2026-05-29 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 23,184 |
| 2026-05-28 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 5,000 |
| 2026-05-27 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 1,426 |
| 2026-05-26 | 5.900 | 5.900 | 5.200 | 5.450 | 5.450 | 571,434 |
| 2026-05-22 | 5.800 | 6.000 | 5.500 | 5.650 | 5.650 | 30,863 |
| 2026-05-21 | 5.400 | 5.700 | 5.250 | 5.700 | 5.700 | 25,476 |
| 2026-05-20 | 5.350 | 5.600 | 5.200 | 5.600 | 5.600 | 69,032 |
| 2026-05-19 | 5.400 | 5.450 | 5.200 | 5.450 | 5.450 | 19,745 |
| 2026-05-18 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 1,216 |
| 2026-05-15 | 5.400 | 5.700 | 5.100 | 5.500 | 5.500 | 68,794 |
| 2026-05-13 | 5.750 | 5.750 | 5.250 | 5.400 | 5.400 | 8,327 |
| 2026-05-12 | 5.600 | 6.000 | 5.000 | 5.650 | 5.650 | 44,446 |
| 2026-05-11 | 5.650 | 5.700 | 5.100 | 5.650 | 5.650 | 51,381 |
| 2026-05-08 | 5.500 | 5.800 | 5.350 | 5.800 | 5.800 | 33,655 |
| 2026-05-07 | 5.900 | 5.900 | 5.450 | 5.750 | 5.750 | 39,907 |
| 2026-05-06 | 5.700 | 5.850 | 5.200 | 5.700 | 5.700 | 65,938 |
| 2026-05-05 | 6.000 | 6.050 | 5.850 | 5.850 | 5.850 | 16,002 |
| 2026-05-04 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 5,863 |
| 2026-04-30 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 5,704 |
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.