M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 5.45
-0.05 (-0.91%)
At close: May 19, 2026
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 6.30 | 6.30 | 5.70 | 6.10 | 6.10 | 1.67% | 40,405 |
| Apr 14, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -5.51% | 9,643 |
| Apr 13, 2026 | 5.95 | 6.60 | 5.90 | 6.35 | 6.35 | 4.96% | 51,164 |
| Apr 10, 2026 | 6.25 | 6.40 | 5.95 | 6.05 | 6.05 | -3.20% | 33,663 |
| Apr 9, 2026 | 6.00 | 6.35 | 5.80 | 6.25 | 6.25 | 0.81% | 97,437 |
| Apr 8, 2026 | 6.35 | 7.00 | 6.05 | 6.20 | 6.20 | -0.80% | 40,447 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 2.80% | 6,075 |
| Apr 1, 2026 | 5.80 | 6.08 | 5.80 | 6.08 | 6.08 | -0.98% | 21,028 |
| Mar 31, 2026 | 6.20 | 6.30 | 5.96 | 6.14 | 6.14 | 0.66% | 12,558 |
| Mar 30, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 1.67% | 2,907 |
| Mar 27, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 3.45% | 2,191 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | 294 |
| Mar 25, 2026 | 5.72 | 5.92 | 5.70 | 5.92 | 5.92 | 0.34% | 1,535 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 1.37% | 3,016 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.82 | 5.82 | 5.82 | -9.06% | 8,935 |
| Mar 20, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 9.97% | 12,105 |
| Mar 19, 2026 | 6.40 | 6.40 | 5.62 | 5.82 | 5.82 | -8.78% | 32,910 |
| Mar 18, 2026 | 6.10 | 6.62 | 6.10 | 6.38 | 6.38 | 0.63% | 41,416 |
| Mar 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 1,141 |
| Mar 16, 2026 | 6.08 | 6.38 | 6.08 | 6.34 | 6.34 | 4.28% | 5,097 |
| Mar 13, 2026 | 6.28 | 6.30 | 5.90 | 6.08 | 6.08 | -2.25% | 11,544 |
| Mar 12, 2026 | 6.30 | 6.54 | 6.00 | 6.22 | 6.22 | 1.97% | 15,477 |
| Mar 11, 2026 | 5.80 | 6.10 | 5.56 | 6.10 | 6.10 | 4.10% | 32,111 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.72 | 5.86 | 5.86 | -2.01% | 2,315 |
| Mar 9, 2026 | 5.56 | 5.98 | 5.56 | 5.98 | 5.98 | 1.36% | 2,322 |
| Mar 6, 2026 | 5.88 | 5.90 | 5.70 | 5.90 | 5.90 | 1.37% | 14,669 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.60 | 5.82 | 5.82 | -2.68% | 20,967 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | 0.67% | 857 |