M Vest Water AS (OSL:MVW)
Norway
· Delayed Price · Currency is NOK 5.90
+0.08 (1.37%)
At close: Mar 6, 2026
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 5.46 | 6.20 | 5.30 | 5.94 | 5.94 | 5.69% | 17,934 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.10 | 5.62 | 5.62 | -1.06% | 33,034 |
| Feb 27, 2026 | 5.72 | 5.92 | 5.34 | 5.68 | 5.68 | -4.38% | 12,319 |
| Feb 26, 2026 | 6.06 | 6.06 | 5.92 | 5.94 | 5.94 | -3.88% | 8,405 |
| Feb 25, 2026 | 6.00 | 6.34 | 6.00 | 6.18 | 6.18 | 0.32% | 20,668 |
| Feb 24, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 0.98% | 2,700 |
| Feb 23, 2026 | 6.18 | 6.18 | 6.04 | 6.10 | 6.10 | - | 10,044 |
| Feb 20, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | -1.61% | 211 |
| Feb 19, 2026 | 5.94 | 6.20 | 5.94 | 6.20 | 6.20 | 2.31% | 400 |
| Feb 18, 2026 | 6.00 | 6.32 | 6.00 | 6.06 | 6.06 | -2.57% | 15,752 |
| Feb 17, 2026 | 6.28 | 6.28 | 6.00 | 6.22 | 6.22 | -2.81% | 23,638 |
| Feb 16, 2026 | 5.96 | 6.78 | 5.88 | 6.40 | 6.40 | 12.68% | 34,575 |
| Feb 13, 2026 | 5.84 | 6.12 | 5.52 | 5.68 | 5.68 | -6.58% | 53,114 |
| Feb 12, 2026 | 6.10 | 6.82 | 5.60 | 6.08 | 6.08 | -4.40% | 45,288 |
| Feb 11, 2026 | 6.12 | 6.36 | 6.10 | 6.36 | 6.36 | - | 20,152 |
| Feb 10, 2026 | 6.40 | 6.56 | 6.22 | 6.36 | 6.36 | -0.63% | 5,953 |
| Feb 9, 2026 | 6.30 | 6.54 | 6.30 | 6.40 | 6.40 | -1.23% | 16,380 |
| Feb 6, 2026 | 6.58 | 6.64 | 6.30 | 6.48 | 6.48 | 0.31% | 17,740 |
| Feb 5, 2026 | 6.60 | 6.72 | 6.46 | 6.46 | 6.46 | 0.94% | 5,227 |
| Feb 4, 2026 | 6.58 | 6.58 | 6.40 | 6.40 | 6.40 | -4.76% | 5,868 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | -3.17% | 16,771 |
| Feb 2, 2026 | 6.60 | 6.94 | 6.42 | 6.94 | 6.94 | - | 5,064 |
| Jan 30, 2026 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -1.98% | 1,690 |
| Jan 29, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 0.57% | 300 |
| Jan 28, 2026 | 6.90 | 7.20 | 6.74 | 7.04 | 7.04 | 1.73% | 15,755 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.82 | 6.92 | 6.92 | -2.81% | 351 |
| Jan 26, 2026 | 6.86 | 7.12 | 6.72 | 7.12 | 7.12 | 1.42% | 9,895 |
| Jan 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.96% | 498 |
| Jan 22, 2026 | 6.92 | 7.24 | 6.76 | 7.16 | 7.16 | 1.99% | 3,489 |
| Jan 21, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -1.40% | 2,010 |
| Jan 20, 2026 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 0.85% | 520 |
| Jan 19, 2026 | 7.00 | 7.08 | 6.92 | 7.06 | 7.06 | -0.28% | 4,463 |
| Jan 16, 2026 | 6.70 | 7.08 | 6.70 | 7.08 | 7.08 | 4.42% | 26,077 |
| Jan 15, 2026 | 6.50 | 6.78 | 6.42 | 6.78 | 6.78 | 0.59% | 19,680 |
| Jan 14, 2026 | 6.54 | 6.90 | 6.50 | 6.74 | 6.74 | -2.03% | 21,622 |
| Jan 13, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 1.18% | 125 |
| Jan 12, 2026 | 6.72 | 6.92 | 6.60 | 6.80 | 6.80 | -2.58% | 18,498 |
| Jan 9, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 3.87% | 5,677 |
| Jan 8, 2026 | 6.84 | 6.84 | 6.70 | 6.72 | 6.72 | -1.75% | 1,351 |
| Jan 7, 2026 | 7.14 | 7.38 | 6.74 | 6.84 | 6.84 | -4.20% | 9,996 |
| Jan 6, 2026 | 7.08 | 7.14 | 6.90 | 7.14 | 7.14 | 0.85% | 8,297 |
| Jan 5, 2026 | 6.74 | 7.08 | 6.56 | 7.08 | 7.08 | 5.67% | 94,997 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -1.47% | 19,359 |
| Dec 30, 2025 | 6.76 | 7.20 | 6.76 | 6.80 | 6.80 | 0.29% | 28,240 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.76 | 6.78 | 6.78 | -3.14% | 10,037 |
| Dec 23, 2025 | 7.06 | 7.08 | 6.52 | 7.00 | 7.00 | 1.45% | 32,754 |
| Dec 22, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -6.25% | 6,835 |
| Dec 19, 2025 | 7.48 | 7.48 | 7.24 | 7.36 | 7.36 | 2.22% | 6,301 |
| Dec 18, 2025 | 7.32 | 7.32 | 6.70 | 7.20 | 7.20 | -0.55% | 63,782 |
| Dec 17, 2025 | 7.06 | 7.24 | 7.00 | 7.24 | 7.24 | -0.28% | 2,272 |
| Dec 16, 2025 | 7.20 | 7.56 | 7.10 | 7.26 | 7.26 | 3.12% | 22,963 |
| Dec 15, 2025 | 7.36 | 7.48 | 7.04 | 7.04 | 7.04 | -10.20% | 24,948 |
| Dec 12, 2025 | 7.80 | 7.84 | 7.52 | 7.84 | 7.84 | 0.77% | 12,684 |
| Dec 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Dec 10, 2025 | 7.82 | 8.00 | 7.54 | 7.78 | 7.78 | 1.30% | 1,140 |
| Dec 9, 2025 | 8.10 | 8.10 | 7.62 | 7.68 | 7.68 | -4.95% | 4,740 |
| Dec 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 20 |
| Dec 5, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 2.54% | 100 |
| Dec 4, 2025 | 8.16 | 8.16 | 7.82 | 7.88 | 7.88 | -3.43% | 6,250 |
| Dec 3, 2025 | 8.22 | 8.22 | 8.02 | 8.16 | 8.16 | -0.97% | 3,408 |
| Dec 2, 2025 | 8.18 | 8.24 | 8.02 | 8.24 | 8.24 | 0.98% | 3,150 |
| Dec 1, 2025 | 8.14 | 8.16 | 8.02 | 8.16 | 8.16 | 2.00% | 13,259 |
| Nov 28, 2025 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 10,322 |
| Nov 27, 2025 | 8.28 | 8.40 | 7.98 | 8.10 | 8.10 | -2.17% | 18,124 |
| Nov 26, 2025 | 8.12 | 8.38 | 8.00 | 8.28 | 8.28 | 1.22% | 68,349 |
| Nov 25, 2025 | 8.40 | 8.40 | 8.00 | 8.18 | 8.18 | -2.15% | 4,006 |
| Nov 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | 253 |
| Nov 21, 2025 | 8.00 | 8.48 | 8.00 | 8.48 | 8.48 | 1.44% | 6,141 |
| Nov 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | 50 |
| Nov 19, 2025 | 8.42 | 8.42 | 8.24 | 8.30 | 8.30 | -0.72% | 512 |
| Nov 18, 2025 | 8.00 | 8.98 | 8.00 | 8.36 | 8.36 | 0.72% | 10,016 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.58% | 144 |
| Nov 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 10 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 0.95% | 51 |
| Nov 12, 2025 | 8.26 | 8.66 | 8.26 | 8.44 | 8.44 | -0.71% | 8,550 |
| Nov 11, 2025 | 8.14 | 8.70 | 7.94 | 8.50 | 8.50 | 2.16% | 22,766 |
| Nov 10, 2025 | 8.32 | 8.50 | 8.14 | 8.32 | 8.32 | -2.58% | 40,596 |
| Nov 7, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | -4.04% | 3,697 |
| Nov 6, 2025 | 8.28 | 8.98 | 8.00 | 8.90 | 8.90 | 7.49% | 135,960 |
| Nov 5, 2025 | 8.00 | 8.38 | 7.82 | 8.28 | 8.28 | -1.43% | 45,269 |
| Nov 4, 2025 | 7.14 | 8.48 | 7.14 | 8.40 | 8.40 | 17.98% | 34,896 |
| Nov 3, 2025 | 7.96 | 7.96 | 7.12 | 7.12 | 7.12 | -11.00% | 17,111 |
| Oct 31, 2025 | 7.92 | 8.00 | 7.50 | 8.00 | 8.00 | 2.04% | 17,089 |
| Oct 30, 2025 | 7.10 | 8.00 | 7.10 | 7.84 | 7.84 | 23.27% | 15,945 |
| Oct 29, 2025 | 6.54 | 6.82 | 6.10 | 6.36 | 6.36 | -2.45% | 30,223 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.52 | 6.52 | 6.52 | -5.23% | 5,924 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.68 | 6.88 | 6.88 | -3.10% | 16,250 |
| Oct 24, 2025 | 7.42 | 7.42 | 6.62 | 7.10 | 7.10 | -1.66% | 20,643 |
| Oct 23, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.75% | 4,255 |
| Oct 22, 2025 | 7.32 | 7.58 | 7.32 | 7.58 | 7.58 | 2.43% | 2,889 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.22 | 7.40 | 7.40 | 1.37% | 4,103 |
| Oct 20, 2025 | 7.50 | 7.72 | 7.00 | 7.30 | 7.30 | -2.67% | 33,183 |
| Oct 17, 2025 | 7.60 | 7.82 | 7.20 | 7.50 | 7.50 | -1.06% | 50,978 |
| Oct 16, 2025 | 7.54 | 7.76 | 7.26 | 7.58 | 7.58 | -1.81% | 7,723 |
| Oct 15, 2025 | 7.56 | 7.72 | 7.20 | 7.72 | 7.72 | -1.03% | 18,705 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | 350 |
| Oct 13, 2025 | 7.60 | 7.84 | 7.60 | 7.84 | 7.84 | -0.51% | 3,635 |