Skip to main content
M Vest Water AS (OSL:MVW)
Norway flag Norway · Delayed Price · Currency is NOK
8.08
+0.20 (2.54%)
At close: Dec 5, 2025

M Vest Water AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.008.088.008.088.082.54%100
Dec 4, 20258.168.167.827.887.88-3.43%6,250
Dec 3, 20258.228.228.028.168.16-0.97%3,408
Dec 2, 20258.188.248.028.248.240.98%3,150
Dec 1, 20258.148.168.028.168.162.00%13,259
Nov 28, 20258.028.108.008.008.00-1.23%10,322
Nov 27, 20258.288.407.988.108.10-2.17%18,124
Nov 26, 20258.128.388.008.288.281.22%68,349
Nov 25, 20258.408.408.008.188.18-2.15%4,006
Nov 24, 20258.368.368.368.368.36-1.42%253
Nov 21, 20258.008.488.008.488.481.44%6,141
Nov 20, 20258.368.368.368.368.360.72%50
Nov 19, 20258.428.428.248.308.30-0.72%512
Nov 18, 20258.008.988.008.368.360.72%10,016
Nov 17, 20258.308.308.308.308.30-2.58%144
Nov 14, 20258.528.528.528.528.52-10
Nov 13, 20258.608.608.528.528.520.95%51
Nov 12, 20258.268.668.268.448.44-0.71%8,550
Nov 11, 20258.148.707.948.508.502.16%22,766
Nov 10, 20258.328.508.148.328.32-2.58%40,596
Nov 7, 20258.428.548.428.548.54-4.04%3,697
Nov 6, 20258.288.988.008.908.907.49%135,960
Nov 5, 20258.008.387.828.288.28-1.43%45,269
Nov 4, 20257.148.487.148.408.4017.98%34,896
Nov 3, 20257.967.967.127.127.12-11.00%17,111
Oct 31, 20257.928.007.508.008.002.04%17,089
Oct 30, 20257.108.007.107.847.8423.27%15,945
Oct 29, 20256.546.826.106.366.36-2.45%30,223
Oct 28, 20257.007.006.526.526.52-5.23%5,924
Oct 27, 20257.007.006.686.886.88-3.10%16,250
Oct 24, 20257.427.426.627.107.10-1.66%20,643
Oct 23, 20257.227.227.227.227.22-4.75%4,255
Oct 22, 20257.327.587.327.587.582.43%2,889
Oct 21, 20257.407.407.227.407.401.37%4,103
Oct 20, 20257.507.727.007.307.30-2.67%33,183
Oct 17, 20257.607.827.207.507.50-1.06%50,978
Oct 16, 20257.547.767.267.587.58-1.81%7,723
Oct 15, 20257.567.727.207.727.72-1.03%18,705
Oct 14, 20257.807.807.807.807.80-0.51%350
Oct 13, 20257.607.847.607.847.84-0.51%3,635
Oct 10, 20257.607.887.547.887.883.68%706
Oct 9, 20257.627.627.607.607.60-4,408
Oct 8, 20258.028.027.607.607.60-7.32%7,688
Oct 7, 20258.368.368.068.208.20-2.15%1,846
Oct 6, 20258.308.388.068.388.384.23%4,350
Oct 3, 20257.528.307.508.048.046.35%20,328
Oct 2, 20257.447.587.447.567.560.80%17,114
Oct 1, 20257.687.687.327.507.50-443,653
Sep 30, 20257.807.907.507.507.50-5.06%1,040
Sep 29, 20257.907.907.907.907.903.67%1
Sep 26, 20257.627.987.427.627.62-2.31%35,564
Sep 25, 20257.708.227.707.807.800.52%12,698
Sep 24, 20258.508.507.607.767.76-7.18%20,403
Sep 23, 20257.269.007.268.368.3613.28%18,617
Sep 22, 20257.587.707.387.387.38-5.63%12,084
Sep 19, 20258.168.167.807.827.82-3.22%5,663
Sep 18, 20258.408.407.928.088.08-3.35%11,405
Sep 17, 20258.288.408.288.368.360.97%1,043
Sep 16, 20258.708.708.048.288.28-0.24%12,068
Sep 15, 20258.108.307.928.308.302.47%25,158
Sep 12, 20258.248.247.888.108.103.05%12,653
Sep 11, 20257.827.887.527.867.86-3.20%20,990
Sep 10, 20258.288.287.908.128.12-0.25%12,871
Sep 9, 20258.008.268.008.148.143.04%6,078
Sep 8, 20258.288.287.907.907.90-4.36%7,021
Sep 5, 20258.268.268.208.268.261.72%2,218
Sep 4, 20258.008.287.888.128.12-2.87%20,765
Sep 3, 20258.228.368.208.368.361.46%2,150
Sep 2, 20258.408.408.248.248.24-3.06%2,109
Sep 1, 20258.248.508.208.508.50-0.23%12,542
Aug 29, 20258.748.748.408.528.520.47%4,847
Aug 28, 20258.808.868.468.488.48-2.53%13,355
Aug 27, 20258.448.708.448.708.702.59%14,554
Aug 26, 20258.228.488.208.488.482.66%29,443
Aug 25, 20258.428.428.268.268.26-3.95%4,795
Aug 22, 20258.608.608.608.608.60-0.69%1,039
Aug 21, 20258.608.668.548.668.66-2.70%5,400
Aug 20, 20258.928.928.908.908.90-3.05%3,949
Aug 19, 20259.149.308.809.189.180.88%1,165
Aug 18, 20259.109.109.109.109.10-985
Aug 15, 20258.809.108.809.109.103.41%1,632
Aug 14, 20258.949.008.508.808.80-0.68%24,391
Aug 13, 20258.249.308.248.868.862.07%10,416
Aug 12, 20258.348.688.228.688.684.58%9,666
Aug 11, 20258.488.488.308.308.30-3.71%8,497
Aug 8, 20258.248.628.248.628.622.62%11,516
Aug 7, 20258.208.408.208.408.404.74%2,611
Aug 6, 20258.008.408.008.028.02-0.50%31,288
Aug 5, 20258.348.347.868.068.06-7.14%33,300
Aug 4, 20258.608.688.608.688.68-0.23%156
Aug 1, 20258.648.708.648.708.700.69%155
Jul 31, 20258.608.648.428.648.64-2.92%10,821
Jul 30, 20258.808.908.608.908.90-0.89%6,066
Jul 29, 20258.908.988.908.988.98-0.88%849
Jul 28, 20259.069.069.069.069.062.95%100
Jul 25, 20258.808.808.808.808.80-1.12%658
Jul 24, 20258.888.908.628.908.900.23%10,583
Jul 23, 20258.688.888.588.888.88-3.27%5,100
Jul 22, 20259.009.208.309.189.183.15%3,589
Jul 21, 20259.209.508.508.908.901.60%7,521