M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.120	10.380	9.800	10.380	10.380	16,667
2022-04-01	9.700	10.260	9.700	10.020	10.020	5,140
2022-03-31	10.010	10.010	10.000	10.000	10.000	3,000
2022-03-30	10.220	10.398	10.220	10.398	10.398	294
2022-03-29	9.989	10.398	9.989	10.396	10.396	13,636
2022-03-28	9.951	9.999	9.200	9.999	9.999	12,170
2022-03-25	9.700	10.400	9.700	10.398	10.398	14,803
2022-03-24	9.900	9.980	9.599	9.980	9.980	12,201
2022-03-23	9.400	10.058	9.400	9.999	9.999	10,642
2022-03-22	9.400	9.450	9.300	9.450	9.450	2,495
2022-03-21	9.440	9.440	9.440	9.440	9.440	10
2022-03-18	9.250	9.400	9.250	9.400	9.400	600
2022-03-17	9.270	9.270	9.100	9.270	9.270	4,826
2022-03-16	9.390	9.390	9.389	9.389	9.389	1,595
2022-03-15	9.250	9.459	9.250	9.459	9.459	589
2022-03-14	9.450	9.450	9.200	9.350	9.350	7,408
2022-03-11	9.400	9.400	9.211	9.250	9.250	3,350
2022-03-10	8.800	9.439	8.800	9.350	9.350	5,459
2022-03-09	9.000	9.000	9.000	9.000	9.000	2,130
2022-03-08	9.050	9.200	8.800	9.150	9.150	14,095
2022-03-07	9.250	9.250	8.811	8.950	8.950	5,835
2022-03-04	9.599	9.600	9.350	9.600	9.600	1,328
2022-03-03	9.500	9.599	9.500	9.500	9.500	1,130
2022-03-02	8.900	9.589	8.900	9.589	9.589	9,213
2022-03-01	9.500	9.500	8.810	9.290	9.290	12,650
2022-02-28	9.050	9.500	9.050	9.500	9.500	82,197
2022-02-25	9.200	9.200	8.620	9.149	9.149	3,211
2022-02-24	9.200	9.400	8.820	9.250	9.250	18,234
2022-02-23	9.200	9.440	9.150	9.440	9.440	1,920
2022-02-22	9.450	9.450	9.190	9.440	9.440	11,381
2022-02-21	10.000	10.388	9.700	9.700	9.700	9,215
2022-02-18	9.850	9.850	9.620	9.800	9.800	6,594
2022-02-17	9.950	10.100	9.950	10.100	10.100	1,611
2022-02-16	9.700	10.050	9.700	10.050	10.050	648
2022-02-15	9.620	10.000	9.620	9.840	9.840	5,167
2022-02-14	10.202	10.202	9.651	9.900	9.900	7,332
2022-02-11	10.270	10.300	10.102	10.300	10.300	1,132
2022-02-10	10.370	10.600	10.200	10.440	10.440	3,349
2022-02-09	10.400	10.410	10.200	10.252	10.252	3,238
2022-02-08	10.448	10.500	10.300	10.300	10.300	88,355
2022-02-07	9.900	10.698	9.900	10.400	10.400	40,187
2022-02-04	9.803	9.950	9.620	9.950	9.950	18,525
2022-02-03	9.800	9.850	9.750	9.801	9.801	57,234
2022-02-02	9.880	9.880	9.650	9.790	9.790	14,762
2022-02-01	9.999	9.999	9.800	9.851	9.851	21,050
2022-01-31	9.750	10.400	9.700	10.000	10.000	103,632
2022-01-28	9.989	9.989	9.650	9.700	9.700	9,147
2022-01-27	9.600	9.900	9.411	9.900	9.900	14,194
2022-01-26	8.611	10.390	8.611	10.200	10.200	17,647
2022-01-25	9.600	9.650	8.300	9.200	9.200	446,804
2022-01-24	11.500	11.500	9.200	9.400	9.400	77,143
2022-01-21	11.800	11.800	11.252	11.422	11.422	5,511
2022-01-20	11.800	11.802	11.702	11.802	11.802	6,306
2022-01-19	11.998	12.250	11.700	12.240	12.240	10,578
2022-01-18	12.200	12.200	11.800	12.098	12.098	6,258
2022-01-17	12.250	12.700	12.250	12.700	12.700	9,833
2022-01-14	12.052	12.300	12.000	12.100	12.100	16,482
2022-01-13	11.990	12.050	11.850	12.050	12.050	5,773
2022-01-12	12.000	12.002	11.800	11.800	11.800	3,679
2022-01-11	12.052	12.052	12.000	12.000	12.000	1,149

← NewerPage 20 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.