M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 6.30
-0.20 (-3.08%)
At close: Nov 13, 2026
M Vest Water AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 102 |
| Nov 12, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 0.78% | 3,608 |
| Nov 11, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -4.44% | 880 |
| Nov 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 501 |
| Nov 9, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 293 |
| Nov 6, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 1.53% | 4,616 |
| Nov 5, 2026 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | - | 455 |
| Nov 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | 192 |
| Nov 3, 2026 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.88% | 818 |
| Nov 2, 2026 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -5.84% | 14,971 |
| Oct 30, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 436 |
| Oct 29, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | 5,577 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.40 | 6.55 | 6.55 | -1.50% | 4,210 |
| Oct 27, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | - | 2,409 |
| Oct 26, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 155 |
| Oct 23, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 2,810 |
| Oct 22, 2026 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | -2.94% | 6,609 |
| Oct 21, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.82% | 2,000 |
| Oct 20, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -2.24% | 1,403 |
| Oct 19, 2026 | 6.95 | 7.20 | 6.70 | 6.70 | 6.70 | -5.63% | 10,671 |
| Oct 16, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 256 |
| Oct 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 137 |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 250 |
| Oct 13, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 6,666 |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 526 |
| Oct 9, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 538 |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 197 |
| Oct 7, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 5,328 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 1,644 |
| Oct 5, 2026 | 7.30 | 7.30 | 6.95 | 7.10 | 7.10 | -2.07% | 1,992,690 |
| Oct 2, 2026 | 7.30 | 7.30 | 6.95 | 7.25 | 7.25 | 2.11% | 1,449 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -5.96% | 10,061 |
| Sep 30, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | 3.42% | 9,891 |
| Sep 29, 2026 | 7.00 | 7.30 | 6.80 | 7.30 | 7.30 | 7.35% | 11,985 |
| Sep 28, 2026 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 10,707 |
| Sep 25, 2026 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 3,692 |
| Sep 24, 2026 | 7.05 | 7.05 | 6.60 | 6.75 | 6.75 | -3.57% | 1,345 |
| Sep 23, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 873 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 469 |
| Sep 21, 2026 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 1.45% | 4,238 |
| Sep 18, 2026 | 7.00 | 7.15 | 6.80 | 6.90 | 6.90 | -2.82% | 8,904 |
| Sep 17, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | 1,901 |
| Sep 16, 2026 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | -4.03% | 1,312 |
| Sep 15, 2026 | 7.50 | 8.00 | 6.75 | 7.45 | 7.45 | -1.32% | 50,896 |
| Sep 14, 2026 | 6.70 | 7.55 | 6.70 | 7.55 | 7.55 | 11.85% | 13,973 |
| Sep 11, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -1.46% | 3,414 |
| Sep 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 9, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -2.14% | 4,400 |
| Sep 8, 2026 | 6.90 | 7.15 | 6.50 | 7.00 | 7.00 | -4.76% | 20,821 |
| Sep 7, 2026 | 7.45 | 7.55 | 7.20 | 7.35 | 7.35 | -0.68% | 20,845 |