M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 5.85
-0.35 (-5.65%)
At close: Aug 10, 2026
M Vest Water AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -5.65% | 6,932 |
| Aug 7, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -0.80% | 12,732 |
| Aug 6, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 3,181 |
| Aug 5, 2026 | 5.95 | 6.20 | 5.90 | 6.20 | 6.20 | 1.64% | 18,247 |
| Aug 4, 2026 | 6.15 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 7,605 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 22 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 33 |
| Jul 30, 2026 | 6.10 | 6.15 | 5.85 | 6.15 | 6.15 | 1.65% | 2,389 |
| Jul 29, 2026 | 6.15 | 6.15 | 5.80 | 6.05 | 6.05 | -2.42% | 39,763 |
| Jul 28, 2026 | 6.15 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 4,356 |
| Jul 27, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 277 |
| Jul 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 100 |
| Jul 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 20 |
| Jul 20, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 12,757 |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 16, 2026 | 6.05 | 6.10 | 5.75 | 6.10 | 6.10 | 1.67% | 12,246 |
| Jul 15, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 1,370 |
| Jul 14, 2026 | 5.90 | 6.15 | 5.85 | 6.15 | 6.15 | 5.13% | 7,375 |
| Jul 13, 2026 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -2.50% | 7,642 |
| Jul 10, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 101 |
| Jul 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 160 |
| Jul 8, 2026 | 5.90 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 12,476 |
| Jul 7, 2026 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 13.21% | 13,016 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -4.50% | 22,235 |
| Jul 3, 2026 | 5.50 | 5.55 | 5.15 | 5.55 | 5.55 | - | 16,557 |
| Jul 2, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 11.00% | 9,659 |
| Jul 1, 2026 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 11,522 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.25 | 5.30 | 5.30 | -2.75% | 23,110 |
| 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 |