M Vest Water AS (OSL:MVW)
Norway
· Delayed Price · Currency is NOK 6.15
+0.15 (2.50%)
At close: Apr 28, 2026
M Vest Water AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 4,655 |
| Apr 27, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | -1.64% | 38,347 |
| Apr 24, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 18,350 |
| Apr 23, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 4,536 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 4,173 |
| Apr 21, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 12,693 |
| Apr 20, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 8,229 |
| Apr 17, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 14,475 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 1,000 |
| Apr 15, 2026 | 6.30 | 6.30 | 5.70 | 6.10 | 6.10 | 1.67% | 40,405 |
| Apr 14, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -5.51% | 9,643 |
| Apr 13, 2026 | 5.95 | 6.60 | 5.90 | 6.35 | 6.35 | 4.96% | 51,164 |
| Apr 10, 2026 | 6.25 | 6.40 | 5.95 | 6.05 | 6.05 | -3.20% | 33,663 |
| Apr 9, 2026 | 6.00 | 6.35 | 5.80 | 6.25 | 6.25 | 0.81% | 97,437 |
| Apr 8, 2026 | 6.35 | 7.00 | 6.05 | 6.20 | 6.20 | -0.80% | 40,447 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 2.80% | 6,075 |
| Apr 1, 2026 | 5.80 | 6.08 | 5.80 | 6.08 | 6.08 | -0.98% | 21,028 |
| Mar 31, 2026 | 6.20 | 6.30 | 5.96 | 6.14 | 6.14 | 0.66% | 12,558 |
| Mar 30, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 1.67% | 2,907 |
| Mar 27, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 3.45% | 2,191 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | 294 |
| Mar 25, 2026 | 5.72 | 5.92 | 5.70 | 5.92 | 5.92 | 0.34% | 1,535 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 1.37% | 3,016 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.82 | 5.82 | 5.82 | -9.06% | 8,935 |
| Mar 20, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 9.97% | 12,105 |
| Mar 19, 2026 | 6.40 | 6.40 | 5.62 | 5.82 | 5.82 | -8.78% | 32,910 |
| Mar 18, 2026 | 6.10 | 6.62 | 6.10 | 6.38 | 6.38 | 0.63% | 41,416 |
| Mar 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 1,141 |
| Mar 16, 2026 | 6.08 | 6.38 | 6.08 | 6.34 | 6.34 | 4.28% | 5,097 |
| Mar 13, 2026 | 6.28 | 6.30 | 5.90 | 6.08 | 6.08 | -2.25% | 11,544 |
| Mar 12, 2026 | 6.30 | 6.54 | 6.00 | 6.22 | 6.22 | 1.97% | 15,477 |
| Mar 11, 2026 | 5.80 | 6.10 | 5.56 | 6.10 | 6.10 | 4.10% | 32,111 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.72 | 5.86 | 5.86 | -2.01% | 2,315 |
| Mar 9, 2026 | 5.56 | 5.98 | 5.56 | 5.98 | 5.98 | 1.36% | 2,322 |
| 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 |