M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 8.66
-0.24 (-2.70%)
At close: Aug 21, 2025
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 658 |
| Jul 24, 2025 | 8.88 | 8.90 | 8.62 | 8.90 | 8.90 | 0.23% | 10,583 |
| Jul 23, 2025 | 8.68 | 8.88 | 8.58 | 8.88 | 8.88 | -3.27% | 5,100 |
| Jul 22, 2025 | 9.00 | 9.20 | 8.30 | 9.18 | 9.18 | 3.15% | 3,589 |
| Jul 21, 2025 | 9.20 | 9.50 | 8.50 | 8.90 | 8.90 | 1.60% | 7,521 |
| Jul 18, 2025 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -4.58% | 13,978 |
| Jul 17, 2025 | 9.40 | 9.40 | 9.06 | 9.18 | 9.18 | 2.46% | 2,174 |
| Jul 16, 2025 | 9.12 | 9.12 | 8.76 | 8.96 | 8.96 | 2.28% | 6,211 |
| Jul 15, 2025 | 9.20 | 9.20 | 8.76 | 8.76 | 8.76 | -2.88% | 6,484 |
| Jul 14, 2025 | 8.88 | 9.10 | 8.62 | 9.02 | 9.02 | 1.58% | 2,847 |
| Jul 11, 2025 | 9.12 | 9.12 | 8.88 | 8.88 | 8.88 | 2.07% | 593 |
| Jul 10, 2025 | 9.06 | 9.58 | 8.70 | 8.70 | 8.70 | -2.25% | 21,896 |
| Jul 9, 2025 | 9.32 | 9.44 | 8.90 | 8.90 | 8.90 | -4.30% | 12,544 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.30 | 9.30 | 9.30 | -2.92% | 919 |
| Jul 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.24% | 580 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 10 |
| Jul 3, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 0.21% | 1,180 |
| Jul 2, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | -1.02% | 601 |
| Jul 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% | 15 |
| Jun 30, 2025 | 9.70 | 9.72 | 9.40 | 9.72 | 9.72 | 2.53% | 1,026 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | -2.07% | 580 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 1,500 |
| Jun 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 24, 2025 | 10.00 | 10.20 | 9.46 | 9.70 | 9.70 | 0.21% | 14,144 |
| Jun 23, 2025 | 9.88 | 9.88 | 9.42 | 9.68 | 9.68 | -5.56% | 1,203 |
| Jun 20, 2025 | 9.46 | 10.25 | 9.46 | 10.25 | 10.25 | 7.67% | 10,750 |
| Jun 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Jun 18, 2025 | 9.12 | 9.52 | 9.12 | 9.52 | 9.52 | 0.63% | 2,106 |
| Jun 17, 2025 | 9.24 | 9.46 | 9.14 | 9.46 | 9.46 | -4.06% | 2,350 |
| Jun 16, 2025 | 9.66 | 9.86 | 9.40 | 9.86 | 9.86 | 1.44% | 8,408 |