M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 6.05
-0.05 (-0.82%)
At close: Jul 20, 2026
M Vest Water AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |