M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.240 | 8.620 | 8.240 | 8.620 | 8.620 | 11,516 |
| 2025-08-07 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 2,611 |
| 2025-08-06 | 8.000 | 8.400 | 8.000 | 8.020 | 8.020 | 31,288 |
| 2025-08-05 | 8.340 | 8.340 | 7.860 | 8.060 | 8.060 | 33,300 |
| 2025-08-04 | 8.600 | 8.680 | 8.600 | 8.680 | 8.680 | 156 |
| 2025-08-01 | 8.640 | 8.700 | 8.640 | 8.700 | 8.700 | 155 |
| 2025-07-31 | 8.600 | 8.640 | 8.420 | 8.640 | 8.640 | 10,821 |
| 2025-07-30 | 8.800 | 8.900 | 8.600 | 8.900 | 8.900 | 6,066 |
| 2025-07-29 | 8.900 | 8.980 | 8.900 | 8.980 | 8.980 | 849 |
| 2025-07-28 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 100 |
| 2025-07-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 658 |
| 2025-07-24 | 8.880 | 8.900 | 8.620 | 8.900 | 8.900 | 10,583 |
| 2025-07-23 | 8.680 | 8.880 | 8.580 | 8.880 | 8.880 | 5,100 |
| 2025-07-22 | 9.000 | 9.200 | 8.300 | 9.180 | 9.180 | 3,589 |
| 2025-07-21 | 9.200 | 9.500 | 8.500 | 8.900 | 8.900 | 7,521 |
| 2025-07-18 | 8.880 | 8.880 | 8.760 | 8.760 | 8.760 | 13,978 |
| 2025-07-17 | 9.400 | 9.400 | 9.060 | 9.180 | 9.180 | 2,174 |
| 2025-07-16 | 9.120 | 9.120 | 8.760 | 8.960 | 8.960 | 6,211 |
| 2025-07-15 | 9.200 | 9.200 | 8.760 | 8.760 | 8.760 | 6,484 |
| 2025-07-14 | 8.880 | 9.100 | 8.620 | 9.020 | 9.020 | 2,847 |
| 2025-07-11 | 9.120 | 9.120 | 8.880 | 8.880 | 8.880 | 593 |
| 2025-07-10 | 9.060 | 9.580 | 8.700 | 8.700 | 8.700 | 21,896 |
| 2025-07-09 | 9.320 | 9.440 | 8.900 | 8.900 | 8.900 | 12,544 |
| 2025-07-08 | 9.520 | 9.520 | 9.300 | 9.300 | 9.300 | 919 |
| 2025-07-07 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 580 |
| 2025-07-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 10 |
| 2025-07-03 | 9.680 | 9.700 | 9.680 | 9.700 | 9.700 | 1,180 |
| 2025-07-02 | 9.720 | 9.720 | 9.680 | 9.680 | 9.680 | 601 |
| 2025-07-01 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 15 |
| 2025-06-30 | 9.700 | 9.720 | 9.400 | 9.720 | 9.720 | 1,026 |
| 2025-06-27 | 9.580 | 9.580 | 9.480 | 9.480 | 9.480 | 580 |
| 2025-06-26 | 9.700 | 9.700 | 9.680 | 9.680 | 9.680 | 1,500 |
| 2025-06-25 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-06-24 | 10.000 | 10.200 | 9.460 | 9.700 | 9.700 | 14,144 |
| 2025-06-23 | 9.880 | 9.880 | 9.420 | 9.680 | 9.680 | 1,203 |
| 2025-06-20 | 9.460 | 10.250 | 9.460 | 10.250 | 10.250 | 10,750 |
| 2025-06-19 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2025-06-18 | 9.120 | 9.520 | 9.120 | 9.520 | 9.520 | 2,106 |
| 2025-06-17 | 9.240 | 9.460 | 9.140 | 9.460 | 9.460 | 2,350 |
| 2025-06-16 | 9.660 | 9.860 | 9.400 | 9.860 | 9.860 | 8,408 |
| 2025-06-13 | 9.880 | 10.000 | 9.420 | 9.720 | 9.720 | 9,075 |
| 2025-06-12 | 10.100 | 10.100 | 9.520 | 9.520 | 9.520 | 13,487 |
| 2025-06-11 | 9.600 | 10.000 | 9.600 | 10.000 | 10.000 | 4,825 |
| 2025-06-10 | 9.460 | 10.000 | 9.460 | 9.600 | 9.600 | 554 |
| 2025-06-06 | 9.500 | 9.940 | 9.440 | 9.940 | 9.940 | 20,755 |
| 2025-06-05 | 9.140 | 9.960 | 9.140 | 9.500 | 9.500 | 194,500 |
| 2025-06-04 | 9.140 | 9.360 | 9.140 | 9.360 | 9.360 | 508 |
| 2025-06-03 | 9.280 | 9.380 | 9.140 | 9.140 | 9.140 | 2,907 |
| 2025-06-02 | 9.460 | 9.460 | 9.200 | 9.200 | 9.200 | 8,260 |
| 2025-05-30 | 9.480 | 9.480 | 9.280 | 9.280 | 9.280 | 2,661 |
| 2025-05-28 | 9.480 | 9.480 | 9.460 | 9.460 | 9.460 | 1,800 |
| 2025-05-27 | 9.400 | 9.460 | 9.400 | 9.460 | 9.460 | 4,245 |
| 2025-05-26 | 9.380 | 9.420 | 9.280 | 9.420 | 9.420 | 3,359 |
| 2025-05-23 | 9.200 | 9.300 | 9.100 | 9.300 | 9.300 | 1,345 |
| 2025-05-22 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 100 |
| 2025-05-21 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 476 |
| 2025-05-20 | 9.320 | 9.480 | 9.300 | 9.460 | 9.460 | 13,275 |
| 2025-05-19 | 9.660 | 9.660 | 9.300 | 9.640 | 9.640 | 9,246 |
| 2025-05-16 | 9.760 | 9.760 | 9.340 | 9.660 | 9.660 | 15,138 |
| 2025-05-15 | 9.540 | 10.350 | 9.460 | 9.460 | 9.460 | 15,244 |
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.