M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.900 | 10.300 | 9.700 | 10.000 | 10.000 | 12,219 |
| 2025-02-13 | 9.500 | 9.900 | 9.500 | 9.900 | 9.900 | 3,037 |
| 2025-02-12 | 9.600 | 9.950 | 9.600 | 9.950 | 9.950 | 4,612 |
| 2025-02-11 | 10.200 | 10.200 | 9.600 | 9.600 | 9.600 | 419 |
| 2025-02-10 | 9.900 | 10.000 | 9.500 | 9.700 | 9.700 | 18,653 |
| 2025-02-07 | 10.000 | 10.500 | 9.500 | 9.900 | 9.900 | 17,270 |
| 2025-02-06 | 9.750 | 9.900 | 9.750 | 9.800 | 9.800 | 24,628 |
| 2025-02-05 | 9.650 | 9.700 | 9.300 | 9.700 | 9.700 | 14,594 |
| 2025-02-04 | 9.500 | 9.750 | 9.500 | 9.750 | 9.750 | 1,539 |
| 2025-02-03 | 9.950 | 10.000 | 9.400 | 9.700 | 9.700 | 25,487 |
| 2025-01-31 | 9.900 | 10.500 | 9.850 | 9.900 | 9.900 | 20,880 |
| 2025-01-30 | 10.000 | 10.200 | 9.800 | 10.100 | 10.100 | 2,653 |
| 2025-01-29 | 10.300 | 10.300 | 9.950 | 10.200 | 10.200 | 620 |
| 2025-01-28 | 9.950 | 10.500 | 9.850 | 10.100 | 10.100 | 18,056 |
| 2025-01-27 | 9.500 | 9.950 | 9.100 | 9.950 | 9.950 | 9,179 |
| 2025-01-24 | 9.200 | 9.600 | 8.900 | 9.500 | 9.500 | 44,453 |
| 2025-01-23 | 8.800 | 9.950 | 8.800 | 9.150 | 9.150 | 14,756 |
| 2025-01-22 | 8.750 | 8.850 | 8.750 | 8.800 | 8.800 | 2,600 |
| 2025-01-21 | 9.050 | 9.100 | 8.750 | 8.750 | 8.750 | 2,846 |
| 2025-01-20 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 1,478 |
| 2025-01-17 | 9.100 | 9.100 | 8.700 | 8.700 | 8.700 | 945 |
| 2025-01-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 555 |
| 2025-01-15 | 8.750 | 9.050 | 8.750 | 9.050 | 9.050 | 8,443 |
| 2025-01-14 | 9.200 | 9.200 | 8.900 | 9.100 | 9.100 | 1,650 |
| 2025-01-13 | 8.800 | 9.050 | 8.600 | 9.050 | 9.050 | 9,790 |
| 2025-01-10 | 9.000 | 9.100 | 8.900 | 9.100 | 9.100 | 1,125 |
| 2025-01-09 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 522 |
| 2025-01-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 250 |
| 2025-01-07 | 8.950 | 8.950 | 8.700 | 8.700 | 8.700 | 4,613 |
| 2025-01-06 | 9.100 | 9.500 | 8.600 | 8.950 | 8.950 | 19,860 |
| 2025-01-03 | 9.500 | 9.500 | 8.950 | 9.050 | 9.050 | 31,962 |
| 2025-01-02 | 9.000 | 9.950 | 8.950 | 9.500 | 9.500 | 30,982 |
| 2024-12-30 | 9.150 | 9.450 | 8.500 | 9.250 | 9.250 | 62,126 |
| 2024-12-27 | 8.850 | 9.300 | 8.800 | 9.100 | 9.100 | 15,464 |
| 2024-12-23 | 8.850 | 9.850 | 8.750 | 8.800 | 8.800 | 28,037 |
| 2024-12-20 | 8.700 | 9.200 | 8.350 | 8.700 | 8.700 | 28,830 |
| 2024-12-19 | 8.900 | 9.000 | 8.250 | 8.800 | 8.800 | 27,545 |
| 2024-12-18 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 7,370 |
| 2024-12-17 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 7,683 |
| 2024-12-16 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 20,843 |
| 2024-12-13 | 9.250 | 9.250 | 9.100 | 9.150 | 9.150 | 5,060 |
| 2024-12-12 | 8.600 | 9.000 | 8.450 | 9.000 | 9.000 | 72,588 |
| 2024-12-11 | 8.550 | 9.000 | 8.450 | 8.450 | 8.450 | 145,511 |
| 2024-12-10 | 8.800 | 8.850 | 8.450 | 8.550 | 8.550 | 180,436 |
| 2024-12-09 | 8.750 | 9.000 | 8.300 | 8.750 | 8.750 | 80,028 |
| 2024-12-06 | 8.750 | 10.000 | 8.450 | 8.750 | 8.750 | 187,517 |
| 2024-12-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-12-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,426 |
| 2024-12-03 | 8.950 | 9.000 | 8.750 | 9.000 | 9.000 | 11,664 |
| 2024-12-02 | 8.850 | 8.900 | 8.700 | 8.900 | 8.900 | 1,291 |
| 2024-11-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 556 |
| 2024-11-28 | 8.850 | 9.200 | 8.850 | 9.200 | 9.200 | 5,980 |
| 2024-11-27 | 9.050 | 9.050 | 8.850 | 9.050 | 9.050 | 644 |
| 2024-11-26 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 32,157 |
| 2024-11-25 | 9.100 | 9.150 | 9.050 | 9.050 | 9.050 | 31,244 |
| 2024-11-22 | 9.100 | 9.250 | 9.000 | 9.250 | 9.250 | 18,749 |
| 2024-11-21 | 9.200 | 9.350 | 9.200 | 9.200 | 9.200 | 25,369 |
| 2024-11-20 | 9.350 | 9.400 | 9.000 | 9.400 | 9.400 | 53,065 |
| 2024-11-19 | 9.550 | 9.750 | 9.250 | 9.400 | 9.400 | 19,454 |
| 2024-11-18 | 9.450 | 9.850 | 9.450 | 9.850 | 9.850 | 3,405 |
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.