M Vest Water AS (OSL:MVW)
Norway · Delayed Price · Currency is NOK 7.40
-0.15 (-1.99%)
At close: Sep 3, 2026
M Vest Water AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.95 | 7.95 | 7.25 | 7.55 | 7.55 | -0.66% | 6,755 |
| Sep 1, 2026 | 7.45 | 7.80 | 7.35 | 7.60 | 7.60 | -2.56% | 21,454 |
| Aug 31, 2026 | 8.30 | 8.30 | 7.25 | 7.80 | 7.80 | -2.50% | 8,871 |
| Aug 28, 2026 | 7.85 | 8.10 | 7.45 | 8.00 | 8.00 | -3.03% | 21,459 |
| Aug 27, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 3.13% | 1,150 |
| Aug 26, 2026 | 7.90 | 8.30 | 7.90 | 8.00 | 8.00 | 1.27% | 18,781 |
| Aug 25, 2026 | 8.05 | 8.10 | 7.85 | 7.90 | 7.90 | -0.63% | 192,248 |
| Aug 24, 2026 | 8.10 | 8.45 | 7.95 | 7.95 | 7.95 | -1.85% | 2,435 |
| Aug 21, 2026 | 7.50 | 8.10 | 7.40 | 8.10 | 8.10 | 3.18% | 10,573 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.45 | 7.85 | 7.85 | -1.88% | 3,275 |
| Aug 19, 2026 | 8.15 | 9.20 | 8.00 | 8.00 | 8.00 | - | 26,637 |
| Aug 18, 2026 | 7.00 | 8.10 | 6.95 | 8.00 | 8.00 | 10.34% | 34,786 |
| Aug 17, 2026 | 7.30 | 7.60 | 6.85 | 7.25 | 7.25 | 6.62% | 240,422 |
| Aug 14, 2026 | 6.00 | 6.80 | 6.00 | 6.80 | 6.80 | 11.48% | 24,722 |
| Aug 13, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | 11,714 |
| Aug 12, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 6.15 | -1.60% | 14,878 |
| Aug 11, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 6.84% | 2,050 |
| 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 |