M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 7.56
+0.06 (0.80%)
At close: Oct 2, 2025
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.52 | 8.30 | 7.50 | 8.04 | 8.04 | 6.35% | 20,328 |
| Oct 2, 2025 | 7.44 | 7.58 | 7.44 | 7.56 | 7.56 | 0.80% | 17,114 |
| Oct 1, 2025 | 7.68 | 7.68 | 7.32 | 7.50 | 7.50 | - | 443,653 |
| Sep 30, 2025 | 7.80 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 1,040 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.67% | 1 |
| Sep 26, 2025 | 7.62 | 7.98 | 7.42 | 7.62 | 7.62 | -2.31% | 35,564 |
| Sep 25, 2025 | 7.70 | 8.22 | 7.70 | 7.80 | 7.80 | 0.52% | 12,698 |
| Sep 24, 2025 | 8.50 | 8.50 | 7.60 | 7.76 | 7.76 | -7.18% | 20,403 |
| Sep 23, 2025 | 7.26 | 9.00 | 7.26 | 8.36 | 8.36 | 13.28% | 18,617 |
| Sep 22, 2025 | 7.58 | 7.70 | 7.38 | 7.38 | 7.38 | -5.63% | 12,084 |
| Sep 19, 2025 | 8.16 | 8.16 | 7.80 | 7.82 | 7.82 | -3.22% | 5,663 |
| Sep 18, 2025 | 8.40 | 8.40 | 7.92 | 8.08 | 8.08 | -3.35% | 11,405 |
| Sep 17, 2025 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | 0.97% | 1,043 |
| Sep 16, 2025 | 8.70 | 8.70 | 8.04 | 8.28 | 8.28 | -0.24% | 12,068 |
| Sep 15, 2025 | 8.10 | 8.30 | 7.92 | 8.30 | 8.30 | 2.47% | 25,158 |
| Sep 12, 2025 | 8.24 | 8.24 | 7.88 | 8.10 | 8.10 | 3.05% | 12,653 |
| Sep 11, 2025 | 7.82 | 7.88 | 7.52 | 7.86 | 7.86 | -3.20% | 20,990 |
| Sep 10, 2025 | 8.28 | 8.28 | 7.90 | 8.12 | 8.12 | -0.25% | 12,871 |
| Sep 9, 2025 | 8.00 | 8.26 | 8.00 | 8.14 | 8.14 | 3.04% | 6,078 |
| Sep 8, 2025 | 8.28 | 8.28 | 7.90 | 7.90 | 7.90 | -4.36% | 7,021 |
| Sep 5, 2025 | 8.26 | 8.26 | 8.20 | 8.26 | 8.26 | 1.72% | 2,218 |
| Sep 4, 2025 | 8.00 | 8.28 | 7.88 | 8.12 | 8.12 | -2.87% | 20,765 |
| Sep 3, 2025 | 8.22 | 8.36 | 8.20 | 8.36 | 8.36 | 1.46% | 2,150 |
| Sep 2, 2025 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -3.06% | 2,109 |
| Sep 1, 2025 | 8.24 | 8.50 | 8.20 | 8.50 | 8.50 | -0.23% | 12,542 |
| Aug 29, 2025 | 8.74 | 8.74 | 8.40 | 8.52 | 8.52 | 0.47% | 4,847 |
| Aug 28, 2025 | 8.80 | 8.86 | 8.46 | 8.48 | 8.48 | -2.53% | 13,355 |
| Aug 27, 2025 | 8.44 | 8.70 | 8.44 | 8.70 | 8.70 | 2.59% | 14,554 |
| Aug 26, 2025 | 8.22 | 8.48 | 8.20 | 8.48 | 8.48 | 2.66% | 29,443 |
| Aug 25, 2025 | 8.42 | 8.42 | 8.26 | 8.26 | 8.26 | -3.95% | 4,795 |
| Aug 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% | 1,039 |
| Aug 21, 2025 | 8.60 | 8.66 | 8.54 | 8.66 | 8.66 | -2.70% | 5,400 |
| Aug 20, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -3.05% | 3,949 |
| Aug 19, 2025 | 9.14 | 9.30 | 8.80 | 9.18 | 9.18 | 0.88% | 1,165 |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 985 |
| Aug 15, 2025 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 3.41% | 1,632 |
| Aug 14, 2025 | 8.94 | 9.00 | 8.50 | 8.80 | 8.80 | -0.68% | 24,391 |
| Aug 13, 2025 | 8.24 | 9.30 | 8.24 | 8.86 | 8.86 | 2.07% | 10,416 |
| Aug 12, 2025 | 8.34 | 8.68 | 8.22 | 8.68 | 8.68 | 4.58% | 9,666 |
| Aug 11, 2025 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | -3.71% | 8,497 |
| Aug 8, 2025 | 8.24 | 8.62 | 8.24 | 8.62 | 8.62 | 2.62% | 11,516 |
| Aug 7, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 4.74% | 2,611 |
| Aug 6, 2025 | 8.00 | 8.40 | 8.00 | 8.02 | 8.02 | -0.50% | 31,288 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.86 | 8.06 | 8.06 | -7.14% | 33,300 |
| Aug 4, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | -0.23% | 156 |
| Aug 1, 2025 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 0.69% | 155 |
| Jul 31, 2025 | 8.60 | 8.64 | 8.42 | 8.64 | 8.64 | -2.92% | 10,821 |
| Jul 30, 2025 | 8.80 | 8.90 | 8.60 | 8.90 | 8.90 | -0.89% | 6,066 |
| Jul 29, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -0.88% | 849 |
| Jul 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.95% | 100 |