M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.120 | 7.120 | 6.940 | 6.940 | 6.940 | 1,690 |
| 2026-01-29 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 300 |
| 2026-01-28 | 6.900 | 7.200 | 6.740 | 7.040 | 7.040 | 15,755 |
| 2026-01-27 | 7.000 | 7.000 | 6.820 | 6.920 | 6.920 | 351 |
| 2026-01-26 | 6.860 | 7.120 | 6.720 | 7.120 | 7.120 | 9,895 |
| 2026-01-23 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 498 |
| 2026-01-22 | 6.920 | 7.240 | 6.760 | 7.160 | 7.160 | 3,489 |
| 2026-01-21 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 2,010 |
| 2026-01-20 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 520 |
| 2026-01-19 | 7.000 | 7.080 | 6.920 | 7.060 | 7.060 | 4,463 |
| 2026-01-16 | 6.700 | 7.080 | 6.700 | 7.080 | 7.080 | 26,077 |
| 2026-01-15 | 6.500 | 6.780 | 6.420 | 6.780 | 6.780 | 19,680 |
| 2026-01-14 | 6.540 | 6.900 | 6.500 | 6.740 | 6.740 | 21,622 |
| 2026-01-13 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 125 |
| 2026-01-12 | 6.720 | 6.920 | 6.600 | 6.800 | 6.800 | 18,498 |
| 2026-01-09 | 6.700 | 6.980 | 6.700 | 6.980 | 6.980 | 5,677 |
| 2026-01-08 | 6.840 | 6.840 | 6.700 | 6.720 | 6.720 | 1,351 |
| 2026-01-07 | 7.140 | 7.380 | 6.740 | 6.840 | 6.840 | 9,996 |
| 2026-01-06 | 7.080 | 7.140 | 6.900 | 7.140 | 7.140 | 8,297 |
| 2026-01-05 | 6.740 | 7.080 | 6.560 | 7.080 | 7.080 | 94,997 |
| 2026-01-02 | 7.100 | 7.100 | 6.700 | 6.700 | 6.700 | 19,359 |
| 2025-12-30 | 6.760 | 7.200 | 6.760 | 6.800 | 6.800 | 28,240 |
| 2025-12-29 | 6.900 | 7.000 | 6.760 | 6.780 | 6.780 | 10,037 |
| 2025-12-23 | 7.060 | 7.080 | 6.520 | 7.000 | 7.000 | 32,754 |
| 2025-12-22 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 6,835 |
| 2025-12-19 | 7.480 | 7.480 | 7.240 | 7.360 | 7.360 | 6,301 |
| 2025-12-18 | 7.320 | 7.320 | 6.700 | 7.200 | 7.200 | 63,782 |
| 2025-12-17 | 7.060 | 7.240 | 7.000 | 7.240 | 7.240 | 2,272 |
| 2025-12-16 | 7.200 | 7.560 | 7.100 | 7.260 | 7.260 | 22,963 |
| 2025-12-15 | 7.360 | 7.480 | 7.040 | 7.040 | 7.040 | 24,948 |
| 2025-12-12 | 7.800 | 7.840 | 7.520 | 7.840 | 7.840 | 12,684 |
| 2025-12-11 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-12-10 | 7.820 | 8.000 | 7.540 | 7.780 | 7.780 | 1,140 |
| 2025-12-09 | 8.100 | 8.100 | 7.620 | 7.680 | 7.680 | 4,740 |
| 2025-12-08 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 20 |
| 2025-12-05 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 100 |
| 2025-12-04 | 8.160 | 8.160 | 7.820 | 7.880 | 7.880 | 6,250 |
| 2025-12-03 | 8.220 | 8.220 | 8.020 | 8.160 | 8.160 | 3,408 |
| 2025-12-02 | 8.180 | 8.240 | 8.020 | 8.240 | 8.240 | 3,150 |
| 2025-12-01 | 8.140 | 8.160 | 8.020 | 8.160 | 8.160 | 13,259 |
| 2025-11-28 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 10,322 |
| 2025-11-27 | 8.280 | 8.400 | 7.980 | 8.100 | 8.100 | 18,124 |
| 2025-11-26 | 8.120 | 8.380 | 8.000 | 8.280 | 8.280 | 68,349 |
| 2025-11-25 | 8.400 | 8.400 | 8.000 | 8.180 | 8.180 | 4,006 |
| 2025-11-24 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 253 |
| 2025-11-21 | 8.000 | 8.480 | 8.000 | 8.480 | 8.480 | 6,141 |
| 2025-11-20 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 50 |
| 2025-11-19 | 8.420 | 8.420 | 8.240 | 8.300 | 8.300 | 512 |
| 2025-11-18 | 8.000 | 8.980 | 8.000 | 8.360 | 8.360 | 10,016 |
| 2025-11-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 144 |
| 2025-11-14 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 10 |
| 2025-11-13 | 8.600 | 8.600 | 8.520 | 8.520 | 8.520 | 51 |
| 2025-11-12 | 8.260 | 8.660 | 8.260 | 8.440 | 8.440 | 8,550 |
| 2025-11-11 | 8.140 | 8.700 | 7.940 | 8.500 | 8.500 | 22,766 |
| 2025-11-10 | 8.320 | 8.500 | 8.140 | 8.320 | 8.320 | 40,596 |
| 2025-11-07 | 8.420 | 8.540 | 8.420 | 8.540 | 8.540 | 3,697 |
| 2025-11-06 | 8.280 | 8.980 | 8.000 | 8.900 | 8.900 | 135,960 |
| 2025-11-05 | 8.000 | 8.380 | 7.820 | 8.280 | 8.280 | 45,269 |
| 2025-11-04 | 7.140 | 8.480 | 7.140 | 8.400 | 8.400 | 34,896 |
| 2025-11-03 | 7.960 | 7.960 | 7.120 | 7.120 | 7.120 | 17,111 |
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.