M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.150 | 6.250 | 5.900 | 6.150 | 6.150 | 43,868 |
| 2026-04-28 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 4,655 |
| 2026-04-27 | 5.950 | 6.100 | 5.850 | 6.000 | 6.000 | 38,347 |
| 2026-04-24 | 6.050 | 6.100 | 5.950 | 6.100 | 6.100 | 18,350 |
| 2026-04-23 | 6.000 | 6.150 | 6.000 | 6.050 | 6.050 | 4,536 |
| 2026-04-22 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 4,173 |
| 2026-04-21 | 6.050 | 6.150 | 6.000 | 6.150 | 6.150 | 12,693 |
| 2026-04-20 | 6.050 | 6.150 | 6.000 | 6.050 | 6.050 | 8,229 |
| 2026-04-17 | 6.050 | 6.250 | 6.050 | 6.100 | 6.100 | 14,475 |
| 2026-04-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,000 |
| 2026-04-15 | 6.300 | 6.300 | 5.700 | 6.100 | 6.100 | 40,405 |
| 2026-04-14 | 6.200 | 6.300 | 6.000 | 6.000 | 6.000 | 9,643 |
| 2026-04-13 | 5.950 | 6.600 | 5.900 | 6.350 | 6.350 | 51,164 |
| 2026-04-10 | 6.250 | 6.400 | 5.950 | 6.050 | 6.050 | 33,663 |
| 2026-04-09 | 6.000 | 6.350 | 5.800 | 6.250 | 6.250 | 97,437 |
| 2026-04-08 | 6.350 | 7.000 | 6.050 | 6.200 | 6.200 | 40,447 |
| 2026-04-07 | 6.200 | 6.300 | 6.100 | 6.250 | 6.250 | 6,075 |
| 2026-04-01 | 5.800 | 6.080 | 5.800 | 6.080 | 6.080 | 21,028 |
| 2026-03-31 | 6.200 | 6.300 | 5.960 | 6.140 | 6.140 | 12,558 |
| 2026-03-30 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 2,907 |
| 2026-03-27 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 2,191 |
| 2026-03-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 294 |
| 2026-03-25 | 5.720 | 5.920 | 5.700 | 5.920 | 5.920 | 1,535 |
| 2026-03-24 | 6.000 | 6.000 | 5.700 | 5.900 | 5.900 | 3,016 |
| 2026-03-23 | 6.200 | 6.200 | 5.820 | 5.820 | 5.820 | 8,935 |
| 2026-03-20 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 12,105 |
| 2026-03-19 | 6.400 | 6.400 | 5.620 | 5.820 | 5.820 | 32,910 |
| 2026-03-18 | 6.100 | 6.620 | 6.100 | 6.380 | 6.380 | 41,416 |
| 2026-03-17 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1,141 |
| 2026-03-16 | 6.080 | 6.380 | 6.080 | 6.340 | 6.340 | 5,097 |
| 2026-03-13 | 6.280 | 6.300 | 5.900 | 6.080 | 6.080 | 11,544 |
| 2026-03-12 | 6.300 | 6.540 | 6.000 | 6.220 | 6.220 | 15,477 |
| 2026-03-11 | 5.800 | 6.100 | 5.600 | 6.100 | 6.100 | 32,111 |
| 2026-03-10 | 6.000 | 6.000 | 5.720 | 5.860 | 5.860 | 2,315 |
| 2026-03-09 | 5.560 | 5.980 | 5.560 | 5.980 | 5.980 | 2,322 |
| 2026-03-06 | 5.880 | 5.900 | 5.700 | 5.900 | 5.900 | 14,669 |
| 2026-03-05 | 5.860 | 5.860 | 5.600 | 5.820 | 5.820 | 20,967 |
| 2026-03-04 | 6.000 | 6.000 | 5.920 | 5.980 | 5.980 | 857 |
| 2026-03-03 | 5.460 | 6.200 | 5.300 | 5.940 | 5.940 | 17,934 |
| 2026-03-02 | 5.700 | 5.700 | 5.100 | 5.620 | 5.620 | 33,034 |
| 2026-02-27 | 5.720 | 5.920 | 5.340 | 5.680 | 5.680 | 12,319 |
| 2026-02-26 | 6.060 | 6.060 | 5.920 | 5.940 | 5.940 | 8,405 |
| 2026-02-25 | 6.000 | 6.340 | 6.000 | 6.180 | 6.180 | 20,668 |
| 2026-02-24 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 2,700 |
| 2026-02-23 | 6.180 | 6.180 | 6.040 | 6.100 | 6.100 | 10,044 |
| 2026-02-20 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 211 |
| 2026-02-19 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 400 |
| 2026-02-18 | 6.000 | 6.320 | 6.000 | 6.060 | 6.060 | 15,752 |
| 2026-02-17 | 6.280 | 6.280 | 6.000 | 6.220 | 6.220 | 23,638 |
| 2026-02-16 | 5.960 | 6.780 | 5.880 | 6.400 | 6.400 | 34,575 |
| 2026-02-13 | 5.840 | 6.120 | 5.520 | 5.680 | 5.680 | 53,114 |
| 2026-02-12 | 6.100 | 6.820 | 5.600 | 6.080 | 6.080 | 45,288 |
| 2026-02-11 | 6.120 | 6.360 | 6.100 | 6.360 | 6.360 | 20,152 |
| 2026-02-10 | 6.400 | 6.560 | 6.220 | 6.360 | 6.360 | 5,953 |
| 2026-02-09 | 6.300 | 6.540 | 6.300 | 6.400 | 6.400 | 16,380 |
| 2026-02-06 | 6.580 | 6.640 | 6.300 | 6.480 | 6.480 | 17,740 |
| 2026-02-05 | 6.600 | 6.720 | 6.460 | 6.460 | 6.460 | 5,227 |
| 2026-02-04 | 6.580 | 6.580 | 6.400 | 6.400 | 6.400 | 5,868 |
| 2026-02-03 | 7.000 | 7.000 | 6.500 | 6.720 | 6.720 | 16,771 |
| 2026-02-02 | 6.600 | 6.940 | 6.420 | 6.940 | 6.940 | 5,064 |
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.