M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 5.45
-0.35 (-6.03%)
At close: Jun 29, 2026
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.55 | 5.80 | 5.40 | 5.45 | 5.45 | -6.03% | 25,159 |
| Jun 26, 2026 | 5.15 | 5.80 | 5.15 | 5.80 | 5.80 | 10.48% | 7,349 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 23, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 7,525 |
| Jun 22, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | -1.90% | 840 |
| Jun 19, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,471 |
| Jun 18, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -6.25% | 926 |
| Jun 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 2,439 |
| Jun 16, 2026 | 5.45 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 557 |
| Jun 15, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 151 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | 1,150 |
| Jun 11, 2026 | 5.65 | 5.65 | 5.35 | 5.55 | 5.55 | 1.83% | 5,500 |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6,000 |
| Jun 9, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - | 4,652 |
| Jun 8, 2026 | 5.40 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 6,355 |
| Jun 5, 2026 | 5.20 | 5.75 | 5.20 | 5.60 | 5.60 | 6.67% | 19,986 |
| Jun 4, 2026 | 5.00 | 5.25 | 4.98 | 5.25 | 5.25 | 0.96% | 24,238 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 3,733 |
| Jun 2, 2026 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | -2.75% | 17,936 |
| Jun 1, 2026 | 5.25 | 5.45 | 5.00 | 5.45 | 5.45 | 1.87% | 32,084 |
| May 29, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 23,184 |
| May 28, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -2.78% | 12,249 |
| May 27, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | -0.92% | 1,426 |
| May 26, 2026 | 5.90 | 5.90 | 5.20 | 5.45 | 5.45 | -3.54% | 571,434 |
| May 22, 2026 | 5.80 | 6.00 | 5.50 | 5.65 | 5.65 | -0.88% | 30,863 |
| May 21, 2026 | 5.40 | 5.70 | 5.25 | 5.70 | 5.70 | 1.79% | 25,476 |
| May 20, 2026 | 5.35 | 5.60 | 5.20 | 5.60 | 5.60 | 2.75% | 69,032 |
| May 19, 2026 | 5.40 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 19,745 |
| May 18, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,216 |
| May 15, 2026 | 5.40 | 5.70 | 5.10 | 5.50 | 5.50 | 1.85% | 68,794 |
| May 13, 2026 | 5.75 | 5.75 | 5.25 | 5.40 | 5.40 | -4.42% | 8,327 |
| May 12, 2026 | 5.60 | 6.00 | 5.00 | 5.65 | 5.65 | - | 44,446 |
| May 11, 2026 | 5.65 | 5.70 | 5.10 | 5.65 | 5.65 | -2.59% | 51,381 |
| May 8, 2026 | 5.50 | 5.80 | 5.35 | 5.80 | 5.80 | 0.87% | 33,655 |
| May 7, 2026 | 5.90 | 5.90 | 5.45 | 5.75 | 5.75 | 0.88% | 39,907 |
| May 6, 2026 | 5.70 | 5.85 | 5.20 | 5.70 | 5.70 | -2.56% | 65,938 |
| May 5, 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -0.85% | 16,002 |
| May 4, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -4.84% | 5,863 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 5,704 |
| Apr 29, 2026 | 6.15 | 6.25 | 5.90 | 6.15 | 6.15 | - | 43,868 |
| Apr 28, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 4,655 |
| Apr 27, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | -1.64% | 38,347 |
| Apr 24, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 18,350 |
| Apr 23, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 4,536 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 4,173 |
| Apr 21, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 12,693 |
| Apr 20, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 8,229 |
| Apr 17, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 14,475 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 1,000 |