M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.200 | 9.540 | 9.200 | 9.540 | 9.540 | 5,550 |
| 2025-05-13 | 9.540 | 9.700 | 9.400 | 9.700 | 9.700 | 7,850 |
| 2025-05-12 | 10.000 | 10.000 | 9.540 | 9.660 | 9.660 | 7,327 |
| 2025-05-09 | 9.700 | 9.860 | 9.700 | 9.840 | 9.840 | 10,575 |
| 2025-05-08 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2025-05-07 | 9.540 | 9.880 | 9.540 | 9.880 | 9.880 | 235 |
| 2025-05-06 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 2,985 |
| 2025-05-05 | 10.000 | 10.000 | 9.820 | 10.000 | 10.000 | 7,506 |
| 2025-05-02 | 9.880 | 9.880 | 9.520 | 9.860 | 9.860 | 3,499 |
| 2025-04-30 | 9.600 | 10.200 | 9.600 | 9.920 | 9.920 | 27,226 |
| 2025-04-29 | 9.620 | 9.640 | 9.000 | 9.640 | 9.640 | 12,846 |
| 2025-04-28 | 10.000 | 10.150 | 9.800 | 9.800 | 9.800 | 4,200 |
| 2025-04-25 | 9.600 | 9.860 | 9.400 | 9.860 | 9.860 | 5,100 |
| 2025-04-24 | 9.780 | 9.960 | 9.500 | 9.960 | 9.960 | 359 |
| 2025-04-23 | 10.400 | 10.400 | 9.300 | 9.980 | 9.980 | 14,277 |
| 2025-04-22 | 10.000 | 10.200 | 9.820 | 10.000 | 10.000 | 7,502 |
| 2025-04-16 | 10.800 | 10.800 | 10.050 | 10.350 | 10.350 | 9,673 |
| 2025-04-15 | 10.100 | 10.950 | 9.720 | 10.800 | 10.800 | 22,716 |
| 2025-04-14 | 9.680 | 10.050 | 9.680 | 10.050 | 10.050 | 3,950 |
| 2025-04-11 | 9.100 | 9.660 | 9.100 | 9.600 | 9.600 | 15,493 |
| 2025-04-10 | 9.500 | 10.000 | 8.800 | 9.060 | 9.060 | 3,649 |
| 2025-04-09 | 9.100 | 9.500 | 9.060 | 9.060 | 9.060 | 4,400 |
| 2025-04-08 | 10.000 | 10.000 | 9.160 | 9.500 | 9.500 | 4,624 |
| 2025-04-07 | 9.300 | 10.150 | 8.800 | 9.700 | 9.700 | 6,930 |
| 2025-04-04 | 9.900 | 10.200 | 9.750 | 10.000 | 10.000 | 10,685 |
| 2025-04-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 150 |
| 2025-04-02 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1,300 |
| 2025-04-01 | 11.100 | 11.300 | 10.500 | 10.500 | 10.500 | 3,250 |
| 2025-03-31 | 10.500 | 11.400 | 9.500 | 11.100 | 11.100 | 15,846 |
| 2025-03-28 | 10.900 | 10.900 | 10.000 | 10.500 | 10.500 | 9,502 |
| 2025-03-27 | 9.150 | 10.700 | 9.000 | 10.700 | 10.700 | 18,217 |
| 2025-03-26 | 8.850 | 9.100 | 8.850 | 9.100 | 9.100 | 1,425 |
| 2025-03-25 | 8.700 | 9.050 | 8.700 | 9.050 | 9.050 | 2,240 |
| 2025-03-24 | 8.800 | 9.200 | 8.800 | 8.800 | 8.800 | 5,476 |
| 2025-03-21 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 522 |
| 2025-03-20 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 2,046 |
| 2025-03-19 | 8.900 | 9.150 | 8.300 | 8.850 | 8.850 | 24,600 |
| 2025-03-18 | 9.350 | 9.350 | 9.000 | 9.050 | 9.050 | 16,310 |
| 2025-03-17 | 9.000 | 9.450 | 8.800 | 9.000 | 9.000 | 3,504 |
| 2025-03-14 | 8.600 | 9.450 | 8.600 | 9.450 | 9.450 | 1,200 |
| 2025-03-13 | 9.400 | 9.850 | 9.000 | 9.000 | 9.000 | 12,781 |
| 2025-03-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 125 |
| 2025-03-11 | 9.300 | 9.600 | 9.300 | 9.550 | 9.550 | 1,165 |
| 2025-03-10 | 9.600 | 9.600 | 9.400 | 9.550 | 9.550 | 8,344 |
| 2025-03-07 | 9.900 | 10.200 | 9.700 | 10.100 | 10.100 | 784 |
| 2025-03-06 | 10.000 | 10.300 | 9.450 | 9.850 | 9.850 | 3,785 |
| 2025-03-05 | 9.750 | 10.000 | 9.550 | 9.750 | 9.750 | 10,604 |
| 2025-03-04 | 11.000 | 11.000 | 9.900 | 10.200 | 10.200 | 8,576 |
| 2025-03-03 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 777 |
| 2025-02-28 | 10.400 | 11.000 | 10.000 | 10.300 | 10.300 | 5,430 |
| 2025-02-27 | 10.700 | 10.800 | 10.100 | 10.100 | 10.100 | 3,743 |
| 2025-02-26 | 10.500 | 10.600 | 10.200 | 10.600 | 10.600 | 7,692 |
| 2025-02-25 | 10.200 | 11.200 | 10.200 | 10.500 | 10.500 | 31,736 |
| 2025-02-24 | 10.500 | 10.500 | 10.000 | 10.400 | 10.400 | 4,300 |
| 2025-02-21 | 9.850 | 10.500 | 9.850 | 10.500 | 10.500 | 8,236 |
| 2025-02-20 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 11,047 |
| 2025-02-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 7,717 |
| 2025-02-18 | 10.500 | 10.600 | 10.200 | 10.500 | 10.500 | 4,209 |
| 2025-02-17 | 10.500 | 11.000 | 10.100 | 10.500 | 10.500 | 8,772 |
| 2025-02-14 | 9.900 | 10.300 | 9.700 | 10.000 | 10.000 | 12,219 |
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.