M Vest Water A/S historical data

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

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

← NewerPage 3 of 21 · 1,258 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.