M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 6.80
-0.18 (-2.58%)
At close: Jan 12, 2026
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 1.18% | 125 |
| Jan 12, 2026 | 6.72 | 6.92 | 6.60 | 6.80 | 6.80 | -2.58% | 18,498 |
| Jan 9, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 3.87% | 5,677 |
| Jan 8, 2026 | 6.84 | 6.84 | 6.70 | 6.72 | 6.72 | -1.75% | 1,351 |
| Jan 7, 2026 | 7.14 | 7.38 | 6.74 | 6.84 | 6.84 | -4.20% | 9,996 |
| Jan 6, 2026 | 7.08 | 7.14 | 6.90 | 7.14 | 7.14 | 0.85% | 8,297 |
| Jan 5, 2026 | 6.74 | 7.08 | 6.56 | 7.08 | 7.08 | 5.67% | 94,997 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -1.47% | 19,359 |
| Dec 30, 2025 | 6.76 | 7.20 | 6.76 | 6.80 | 6.80 | 0.29% | 28,240 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.76 | 6.78 | 6.78 | -3.14% | 10,037 |
| Dec 23, 2025 | 7.06 | 7.08 | 6.52 | 7.00 | 7.00 | 1.45% | 32,754 |
| Dec 22, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -6.25% | 6,835 |
| Dec 19, 2025 | 7.48 | 7.48 | 7.24 | 7.36 | 7.36 | 2.22% | 6,301 |
| Dec 18, 2025 | 7.32 | 7.32 | 6.70 | 7.20 | 7.20 | -0.55% | 63,782 |
| Dec 17, 2025 | 7.06 | 7.24 | 7.00 | 7.24 | 7.24 | -0.28% | 2,272 |
| Dec 16, 2025 | 7.20 | 7.56 | 7.10 | 7.26 | 7.26 | 3.12% | 22,963 |
| Dec 15, 2025 | 7.36 | 7.48 | 7.04 | 7.04 | 7.04 | -10.20% | 24,948 |
| Dec 12, 2025 | 7.80 | 7.84 | 7.52 | 7.84 | 7.84 | 0.77% | 12,684 |
| Dec 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Dec 10, 2025 | 7.82 | 8.00 | 7.54 | 7.78 | 7.78 | 1.30% | 1,140 |
| Dec 9, 2025 | 8.10 | 8.10 | 7.62 | 7.68 | 7.68 | -4.95% | 4,740 |
| Dec 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 20 |
| 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 |