M Vest Water A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.550	12.550	12.012	12.200	12.200	1,161
2022-01-07	12.300	12.500	12.300	12.500	12.500	9,289
2022-01-06	12.700	12.800	12.550	12.800	12.800	3,450
2022-01-05	12.898	13.098	12.898	13.098	13.098	5,055
2022-01-04	12.700	13.100	12.700	12.898	12.898	7,663
2022-01-03	12.500	12.900	12.300	12.312	12.312	4,227
2021-12-30	13.398	13.398	12.000	12.172	12.172	35,903
2021-12-29	13.300	13.498	13.200	13.300	13.300	21,690
2021-12-28	12.000	13.750	12.000	13.000	13.000	34,108
2021-12-27	11.870	12.000	11.310	12.000	12.000	12,818
2021-12-23	10.450	11.200	10.450	11.200	11.200	8,000
2021-12-22	9.928	10.450	9.871	10.450	10.450	15,373
2021-12-21	9.920	10.178	9.920	10.000	10.000	4,865
2021-12-20	9.500	9.900	9.500	9.721	9.721	8,128
2021-12-17	9.800	9.800	9.504	9.650	9.650	6,499
2021-12-16	9.799	9.799	9.700	9.700	9.700	677
2021-12-15	9.789	9.900	9.450	9.700	9.700	10,417
2021-12-14	9.901	9.940	9.600	9.799	9.799	12,964
2021-12-13	9.789	10.000	9.720	10.000	10.000	3,906
2021-12-10	9.590	9.789	9.451	9.789	9.789	6,055
2021-12-09	9.599	9.600	9.400	9.600	9.600	15,556
2021-12-08	9.740	9.899	9.599	9.599	9.599	9,017
2021-12-07	9.999	9.999	9.500	9.750	9.750	15,402
2021-12-06	9.611	10.000	9.603	10.000	10.000	9,826
2021-12-03	10.220	10.220	9.800	10.000	10.000	34,545
2021-12-02	10.310	10.320	10.100	10.220	10.220	5,681
2021-12-01	10.500	10.500	10.390	10.450	10.450	3,452
2021-11-30	10.410	10.768	10.022	10.288	10.288	17,061
2021-11-29	10.860	10.860	10.500	10.748	10.748	12,856
2021-11-26	11.200	11.200	10.710	10.898	10.898	23,314
2021-11-25	11.550	11.598	11.210	11.540	11.540	10,935
2021-11-24	11.300	11.798	11.300	11.650	11.650	12,468
2021-11-23	11.400	11.400	11.100	11.400	11.400	20,345
2021-11-22	12.490	12.490	11.500	11.782	11.782	6,901
2021-11-19	11.850	12.148	11.850	12.148	12.148	1,000
2021-11-18	11.772	11.980	11.700	11.880	11.880	10,546
2021-11-17	12.050	12.050	11.756	12.010	12.010	3,890
2021-11-16	11.900	12.500	11.900	12.000	12.000	27,248
2021-11-15	12.250	12.250	11.500	11.900	11.900	39,631
2021-11-12	12.200	12.348	11.900	12.348	12.348	9,348
2021-11-11	12.500	12.788	12.100	12.500	12.500	2,214
2021-11-10	12.520	12.900	12.500	12.800	12.800	16,531
2021-11-09	12.550	12.800	12.500	12.500	12.500	20,492
2021-11-08	13.160	13.160	12.500	12.600	12.600	22,479
2021-11-05	14.298	14.298	12.700	13.500	13.500	33,822
2021-11-04	13.500	15.200	12.900	13.900	13.900	199,747
2021-11-03	12.800	13.878	12.452	13.400	13.400	33,444
2021-11-02	12.730	13.150	12.550	12.948	12.948	62,259
2021-11-01	12.874	13.000	12.750	12.750	12.750	2,047
2021-10-29	13.000	13.150	12.800	12.900	12.900	3,680
2021-10-28	13.030	13.030	12.690	12.820	12.820	4,131
2021-10-27	12.852	13.450	12.552	13.190	13.190	10,944
2021-10-26	12.988	12.988	12.850	12.890	12.890	6,026
2021-10-25	12.552	12.990	12.552	12.990	12.990	4,693
2021-10-22	13.050	13.050	12.998	12.998	12.998	103,264
2021-10-21	13.298	13.300	13.248	13.250	13.250	4,106
2021-10-20	13.252	13.348	13.152	13.156	13.156	14,110

← NewerPage 21 of 21 · 1,257 trading days

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.