M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.920 | 8.000 | 7.500 | 8.000 | 8.000 | 17,089 |
| 2025-10-30 | 7.100 | 8.000 | 7.100 | 7.840 | 7.840 | 15,945 |
| 2025-10-29 | 6.540 | 6.820 | 6.100 | 6.360 | 6.360 | 30,223 |
| 2025-10-28 | 7.000 | 7.000 | 6.520 | 6.520 | 6.520 | 5,924 |
| 2025-10-27 | 7.000 | 7.000 | 6.680 | 6.880 | 6.880 | 16,250 |
| 2025-10-24 | 7.420 | 7.420 | 6.620 | 7.100 | 7.100 | 20,643 |
| 2025-10-23 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 4,255 |
| 2025-10-22 | 7.320 | 7.580 | 7.320 | 7.580 | 7.580 | 2,889 |
| 2025-10-21 | 7.400 | 7.400 | 7.220 | 7.400 | 7.400 | 4,103 |
| 2025-10-20 | 7.500 | 7.720 | 7.000 | 7.300 | 7.300 | 33,183 |
| 2025-10-17 | 7.600 | 7.820 | 7.200 | 7.500 | 7.500 | 50,978 |
| 2025-10-16 | 7.540 | 7.760 | 7.260 | 7.580 | 7.580 | 7,723 |
| 2025-10-15 | 7.560 | 7.720 | 7.200 | 7.720 | 7.720 | 18,705 |
| 2025-10-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 350 |
| 2025-10-13 | 7.600 | 7.840 | 7.600 | 7.840 | 7.840 | 3,635 |
| 2025-10-10 | 7.600 | 7.880 | 7.540 | 7.880 | 7.880 | 706 |
| 2025-10-09 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 4,408 |
| 2025-10-08 | 8.020 | 8.020 | 7.600 | 7.600 | 7.600 | 7,688 |
| 2025-10-07 | 8.360 | 8.360 | 8.060 | 8.200 | 8.200 | 1,846 |
| 2025-10-06 | 8.300 | 8.380 | 8.060 | 8.380 | 8.380 | 4,350 |
| 2025-10-03 | 7.520 | 8.300 | 7.500 | 8.040 | 8.040 | 20,328 |
| 2025-10-02 | 7.440 | 7.580 | 7.440 | 7.560 | 7.560 | 17,114 |
| 2025-10-01 | 7.680 | 7.680 | 7.320 | 7.500 | 7.500 | 443,653 |
| 2025-09-30 | 7.800 | 7.900 | 7.500 | 7.500 | 7.500 | 1,040 |
| 2025-09-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1 |
| 2025-09-26 | 7.620 | 7.980 | 7.420 | 7.620 | 7.620 | 35,564 |
| 2025-09-25 | 7.700 | 8.220 | 7.700 | 7.800 | 7.800 | 12,698 |
| 2025-09-24 | 8.500 | 8.500 | 7.600 | 7.760 | 7.760 | 20,403 |
| 2025-09-23 | 7.260 | 9.000 | 7.260 | 8.360 | 8.360 | 18,617 |
| 2025-09-22 | 7.580 | 7.700 | 7.380 | 7.380 | 7.380 | 12,084 |
| 2025-09-19 | 8.160 | 8.160 | 7.800 | 7.820 | 7.820 | 5,663 |
| 2025-09-18 | 8.400 | 8.400 | 7.920 | 8.080 | 8.080 | 11,405 |
| 2025-09-17 | 8.280 | 8.400 | 8.280 | 8.360 | 8.360 | 1,043 |
| 2025-09-16 | 8.700 | 8.700 | 8.040 | 8.280 | 8.280 | 12,068 |
| 2025-09-15 | 8.100 | 8.300 | 7.920 | 8.300 | 8.300 | 25,158 |
| 2025-09-12 | 8.240 | 8.240 | 7.880 | 8.100 | 8.100 | 12,653 |
| 2025-09-11 | 7.820 | 7.880 | 7.520 | 7.860 | 7.860 | 20,990 |
| 2025-09-10 | 8.280 | 8.280 | 7.900 | 8.120 | 8.120 | 12,871 |
| 2025-09-09 | 8.000 | 8.260 | 8.000 | 8.140 | 8.140 | 6,078 |
| 2025-09-08 | 8.280 | 8.280 | 7.900 | 7.900 | 7.900 | 7,021 |
| 2025-09-05 | 8.260 | 8.260 | 8.200 | 8.260 | 8.260 | 2,218 |
| 2025-09-04 | 8.000 | 8.280 | 7.880 | 8.120 | 8.120 | 20,765 |
| 2025-09-03 | 8.220 | 8.360 | 8.200 | 8.360 | 8.360 | 2,150 |
| 2025-09-02 | 8.400 | 8.400 | 8.240 | 8.240 | 8.240 | 2,109 |
| 2025-09-01 | 8.240 | 8.500 | 8.200 | 8.500 | 8.500 | 12,542 |
| 2025-08-29 | 8.740 | 8.740 | 8.400 | 8.520 | 8.520 | 4,847 |
| 2025-08-28 | 8.800 | 8.860 | 8.460 | 8.480 | 8.480 | 13,355 |
| 2025-08-27 | 8.440 | 8.700 | 8.440 | 8.700 | 8.700 | 14,554 |
| 2025-08-26 | 8.220 | 8.480 | 8.200 | 8.480 | 8.480 | 29,443 |
| 2025-08-25 | 8.420 | 8.420 | 8.260 | 8.260 | 8.260 | 4,795 |
| 2025-08-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,039 |
| 2025-08-21 | 8.600 | 8.660 | 8.540 | 8.660 | 8.660 | 5,400 |
| 2025-08-20 | 8.920 | 8.920 | 8.900 | 8.900 | 8.900 | 3,949 |
| 2025-08-19 | 9.140 | 9.300 | 8.800 | 9.180 | 9.180 | 1,165 |
| 2025-08-18 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 985 |
| 2025-08-15 | 8.800 | 9.100 | 8.800 | 9.100 | 9.100 | 1,632 |
| 2025-08-14 | 8.940 | 9.000 | 8.500 | 8.800 | 8.800 | 24,391 |
| 2025-08-13 | 8.240 | 9.300 | 8.240 | 8.860 | 8.860 | 10,416 |
| 2025-08-12 | 8.340 | 8.680 | 8.220 | 8.680 | 8.680 | 9,666 |
| 2025-08-11 | 8.480 | 8.480 | 8.300 | 8.300 | 8.300 | 8,497 |
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.