M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 8.08
+0.20 (2.54%)
At close: Dec 5, 2025
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 2.54% | 100 |
| Dec 4, 2025 | 8.16 | 8.16 | 7.82 | 7.88 | 7.88 | -3.43% | 6,250 |
| Dec 3, 2025 | 8.22 | 8.22 | 8.02 | 8.16 | 8.16 | -0.97% | 3,408 |
| Dec 2, 2025 | 8.18 | 8.24 | 8.02 | 8.24 | 8.24 | 0.98% | 3,150 |
| Dec 1, 2025 | 8.14 | 8.16 | 8.02 | 8.16 | 8.16 | 2.00% | 13,259 |
| Nov 28, 2025 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 10,322 |
| Nov 27, 2025 | 8.28 | 8.40 | 7.98 | 8.10 | 8.10 | -2.17% | 18,124 |
| Nov 26, 2025 | 8.12 | 8.38 | 8.00 | 8.28 | 8.28 | 1.22% | 68,349 |
| Nov 25, 2025 | 8.40 | 8.40 | 8.00 | 8.18 | 8.18 | -2.15% | 4,006 |
| Nov 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | 253 |
| Nov 21, 2025 | 8.00 | 8.48 | 8.00 | 8.48 | 8.48 | 1.44% | 6,141 |
| Nov 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | 50 |
| Nov 19, 2025 | 8.42 | 8.42 | 8.24 | 8.30 | 8.30 | -0.72% | 512 |
| Nov 18, 2025 | 8.00 | 8.98 | 8.00 | 8.36 | 8.36 | 0.72% | 10,016 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.58% | 144 |
| Nov 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 10 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 0.95% | 51 |
| Nov 12, 2025 | 8.26 | 8.66 | 8.26 | 8.44 | 8.44 | -0.71% | 8,550 |
| Nov 11, 2025 | 8.14 | 8.70 | 7.94 | 8.50 | 8.50 | 2.16% | 22,766 |
| Nov 10, 2025 | 8.32 | 8.50 | 8.14 | 8.32 | 8.32 | -2.58% | 40,596 |
| Nov 7, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | -4.04% | 3,697 |
| Nov 6, 2025 | 8.28 | 8.98 | 8.00 | 8.90 | 8.90 | 7.49% | 135,960 |
| Nov 5, 2025 | 8.00 | 8.38 | 7.82 | 8.28 | 8.28 | -1.43% | 45,269 |
| Nov 4, 2025 | 7.14 | 8.48 | 7.14 | 8.40 | 8.40 | 17.98% | 34,896 |
| Nov 3, 2025 | 7.96 | 7.96 | 7.12 | 7.12 | 7.12 | -11.00% | 17,111 |
| Oct 31, 2025 | 7.92 | 8.00 | 7.50 | 8.00 | 8.00 | 2.04% | 17,089 |
| Oct 30, 2025 | 7.10 | 8.00 | 7.10 | 7.84 | 7.84 | 23.27% | 15,945 |
| Oct 29, 2025 | 6.54 | 6.82 | 6.10 | 6.36 | 6.36 | -2.45% | 30,223 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.52 | 6.52 | 6.52 | -5.23% | 5,924 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.68 | 6.88 | 6.88 | -3.10% | 16,250 |
| Oct 24, 2025 | 7.42 | 7.42 | 6.62 | 7.10 | 7.10 | -1.66% | 20,643 |
| Oct 23, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.75% | 4,255 |
| Oct 22, 2025 | 7.32 | 7.58 | 7.32 | 7.58 | 7.58 | 2.43% | 2,889 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.22 | 7.40 | 7.40 | 1.37% | 4,103 |
| Oct 20, 2025 | 7.50 | 7.72 | 7.00 | 7.30 | 7.30 | -2.67% | 33,183 |
| Oct 17, 2025 | 7.60 | 7.82 | 7.20 | 7.50 | 7.50 | -1.06% | 50,978 |
| Oct 16, 2025 | 7.54 | 7.76 | 7.26 | 7.58 | 7.58 | -1.81% | 7,723 |
| Oct 15, 2025 | 7.56 | 7.72 | 7.20 | 7.72 | 7.72 | -1.03% | 18,705 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | 350 |
| Oct 13, 2025 | 7.60 | 7.84 | 7.60 | 7.84 | 7.84 | -0.51% | 3,635 |
| Oct 10, 2025 | 7.60 | 7.88 | 7.54 | 7.88 | 7.88 | 3.68% | 706 |
| Oct 9, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 4,408 |
| Oct 8, 2025 | 8.02 | 8.02 | 7.60 | 7.60 | 7.60 | -7.32% | 7,688 |
| Oct 7, 2025 | 8.36 | 8.36 | 8.06 | 8.20 | 8.20 | -2.15% | 1,846 |
| Oct 6, 2025 | 8.30 | 8.38 | 8.06 | 8.38 | 8.38 | 4.23% | 4,350 |
| 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 |