M Vest Water AS MVW
OSL · Norway · Producer Manufacturing
NOK 7.10-0.45 (-5.96%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 7.55 | +3.42% | NOK 7.00 | NOK 7.55 | NOK 7.00 | 9.89K |
| 2026-09-29 | NOK 7.30 | +7.35% | NOK 7.00 | NOK 7.30 | NOK 6.80 | 11.99K |
| 2026-09-28 | NOK 6.80 | -2.86% | NOK 7.00 | NOK 7.10 | NOK 6.80 | 10.71K |
| 2026-09-25 | NOK 7.00 | +3.70% | NOK 6.80 | NOK 7.00 | NOK 6.75 | 3.69K |
| 2026-09-24 | NOK 6.75 | -3.57% | NOK 7.05 | NOK 7.05 | NOK 6.60 | 1.35K |
| 2026-09-23 | NOK 7.00 | +3.70% | NOK 6.75 | NOK 7.00 | NOK 6.75 | 873 |
| 2026-09-22 | NOK 6.75 | -3.57% | NOK 6.75 | NOK 6.75 | NOK 6.75 | 469 |
| 2026-09-21 | NOK 7.00 | +1.45% | NOK 6.90 | NOK 7.00 | NOK 6.75 | 4.24K |
| 2026-09-18 | NOK 6.90 | -2.82% | NOK 7.00 | NOK 7.15 | NOK 6.80 | 8.90K |
| 2026-09-17 | NOK 7.10 | -0.70% | NOK 7.10 | NOK 7.10 | NOK 7.00 | 1.90K |
| 2026-09-16 | NOK 7.15 | -4.03% | NOK 7.15 | NOK 7.30 | NOK 7.15 | 1.31K |
| 2026-09-15 | NOK 7.45 | -1.32% | NOK 7.50 | NOK 8.00 | NOK 6.75 | 50.90K |
| 2026-09-14 | NOK 7.55 | +11.85% | NOK 6.70 | NOK 7.55 | NOK 6.70 | 13.97K |
| 2026-09-11 | NOK 6.75 | -1.46% | NOK 6.60 | NOK 6.75 | NOK 6.60 | 3.41K |
| 2026-09-10 | NOK 6.85 | 0.00% | NOK 6.85 | NOK 6.85 | NOK 6.85 | 0 |
| 2026-09-09 | NOK 6.85 | -2.14% | NOK 6.70 | NOK 6.85 | NOK 6.70 | 4.40K |
| 2026-09-08 | NOK 7.00 | -4.76% | NOK 6.90 | NOK 7.15 | NOK 6.50 | 20.82K |
| 2026-09-07 | NOK 7.35 | -0.68% | NOK 7.45 | NOK 7.55 | NOK 7.20 | 20.85K |
| 2026-09-04 | NOK 7.40 | 0.00% | NOK 7.40 | NOK 7.40 | NOK 7.40 | 65 |
| 2026-09-03 | NOK 7.40 | -1.99% | NOK 7.40 | NOK 7.40 | NOK 7.00 | 10.38K |
| 2026-09-02 | NOK 7.55 | -0.66% | NOK 7.95 | NOK 7.95 | NOK 7.25 | 6.76K |
| 2026-09-01 | NOK 7.60 | -2.56% | NOK 7.45 | NOK 7.80 | NOK 7.35 | 21.45K |
| 2026-08-31 | NOK 7.80 | -2.50% | NOK 8.30 | NOK 8.30 | NOK 7.25 | 8.87K |
| 2026-08-28 | NOK 8.00 | -3.03% | NOK 7.85 | NOK 8.10 | NOK 7.45 | 21.46K |
| 2026-08-27 | NOK 8.25 | +3.13% | NOK 8.15 | NOK 8.25 | NOK 8.15 | 1.15K |
| 2026-08-26 | NOK 8.00 | +1.27% | NOK 7.90 | NOK 8.30 | NOK 7.90 | 18.78K |
| 2026-08-25 | NOK 7.90 | -0.63% | NOK 8.05 | NOK 8.10 | NOK 7.85 | 192.25K |
| 2026-08-24 | NOK 7.95 | -1.85% | NOK 8.10 | NOK 8.45 | NOK 7.95 | 2.44K |
| 2026-08-21 | NOK 8.10 | +3.18% | NOK 7.50 | NOK 8.10 | NOK 7.40 | 10.57K |
| 2026-08-20 | NOK 7.85 | -1.88% | NOK 8.00 | NOK 8.00 | NOK 7.45 | 3.28K |
| 2026-08-19 | NOK 8.00 | 0.00% | NOK 8.15 | NOK 9.20 | NOK 8.00 | 26.64K |
| 2026-08-18 | NOK 8.00 | +10.34% | NOK 7.00 | NOK 8.10 | NOK 6.95 | 34.79K |
| 2026-08-17 | NOK 7.25 | +6.62% | NOK 7.30 | NOK 7.60 | NOK 6.85 | 240.42K |
| 2026-08-14 | NOK 6.80 | +11.48% | NOK 6.00 | NOK 6.80 | NOK 6.00 | 24.72K |
| 2026-08-13 | NOK 6.10 | -0.81% | NOK 5.95 | NOK 6.10 | NOK 5.95 | 11.71K |
| 2026-08-12 | NOK 6.15 | -1.60% | NOK 5.95 | NOK 6.20 | NOK 5.90 | 14.88K |
| 2026-08-11 | NOK 6.25 | +6.84% | NOK 6.00 | NOK 6.25 | NOK 6.00 | 2.05K |
| 2026-08-10 | NOK 5.85 | -5.65% | NOK 6.25 | NOK 6.25 | NOK 5.85 | 6.93K |
| 2026-08-07 | NOK 6.20 | -0.80% | NOK 6.05 | NOK 6.20 | NOK 6.05 | 12.73K |
| 2026-08-06 | NOK 6.25 | +0.81% | NOK 6.20 | NOK 6.25 | NOK 6.20 | 3.18K |
| 2026-08-05 | NOK 6.20 | +1.64% | NOK 5.95 | NOK 6.20 | NOK 5.90 | 18.25K |
| 2026-08-04 | NOK 6.10 | +3.39% | NOK 6.15 | NOK 6.20 | NOK 5.90 | 7.61K |
| 2026-08-03 | NOK 5.90 | -1.67% | NOK 6.15 | NOK 6.15 | NOK 5.90 | 22 |
| 2026-07-31 | NOK 6.00 | -2.44% | NOK 6.00 | NOK 6.00 | NOK 6.00 | 33 |
| 2026-07-30 | NOK 6.15 | +1.65% | NOK 6.10 | NOK 6.15 | NOK 5.85 | 2.39K |
| 2026-07-29 | NOK 6.05 | -2.42% | NOK 6.15 | NOK 6.15 | NOK 5.80 | 39.76K |
| 2026-07-28 | NOK 6.20 | +3.33% | NOK 6.15 | NOK 6.20 | NOK 5.90 | 4.36K |
| 2026-07-27 | NOK 6.00 | -2.44% | NOK 6.15 | NOK 6.15 | NOK 6.00 | 277 |
| 2026-07-24 | NOK 6.15 | 0.00% | NOK 6.15 | NOK 6.15 | NOK 6.15 | 0 |
| 2026-07-23 | NOK 6.15 | +0.82% | NOK 6.15 | NOK 6.15 | NOK 6.15 | 100 |
| 2026-07-22 | NOK 6.10 | 0.00% | NOK 6.10 | NOK 6.10 | NOK 6.10 | 0 |
| 2026-07-21 | NOK 6.10 | +0.83% | NOK 6.10 | NOK 6.10 | NOK 6.10 | 20 |
| 2026-07-20 | NOK 6.05 | -0.82% | NOK 6.05 | NOK 6.10 | NOK 6.05 | 12.76K |
| 2026-07-17 | NOK 6.10 | 0.00% | NOK 6.10 | NOK 6.10 | NOK 6.10 | 0 |
| 2026-07-16 | NOK 6.10 | +1.67% | NOK 6.05 | NOK 6.10 | NOK 5.75 | 12.25K |
| 2026-07-15 | NOK 6.00 | -2.44% | NOK 6.25 | NOK 6.25 | NOK 6.00 | 1.37K |
| 2026-07-14 | NOK 6.15 | +5.13% | NOK 5.90 | NOK 6.15 | NOK 5.85 | 7.38K |
| 2026-07-13 | NOK 5.85 | -2.50% | NOK 6.25 | NOK 6.25 | NOK 5.85 | 7.64K |
| 2026-07-10 | NOK 6.00 | +0.84% | NOK 5.95 | NOK 6.00 | NOK 5.95 | 101 |
| 2026-07-09 | NOK 5.95 | +0.85% | NOK 5.95 | NOK 5.95 | NOK 5.95 | 160 |
| 2026-07-08 | NOK 5.90 | -1.67% | NOK 5.90 | NOK 6.15 | NOK 5.90 | 12.48K |
| 2026-07-07 | NOK 6.00 | +13.21% | NOK 5.25 | NOK 6.00 | NOK 5.25 | 13.02K |
| 2026-07-06 | NOK 5.30 | -4.50% | NOK 5.80 | NOK 5.80 | NOK 5.30 | 22.24K |
| 2026-07-03 | NOK 5.55 | 0.00% | NOK 5.50 | NOK 5.55 | NOK 5.15 | 16.56K |
| 2026-07-02 | NOK 5.55 | +11.00% | NOK 5.30 | NOK 5.55 | NOK 5.30 | 9.66K |
| 2026-07-01 | NOK 5.00 | -5.66% | NOK 5.20 | NOK 5.25 | NOK 5.00 | 11.52K |
| 2026-06-30 | NOK 5.30 | -2.75% | NOK 5.60 | NOK 5.60 | NOK 5.25 | 23.11K |
| 2026-06-29 | NOK 5.45 | -6.03% | NOK 5.55 | NOK 5.80 | NOK 5.40 | 25.16K |
| 2026-06-26 | NOK 5.80 | +10.48% | NOK 5.15 | NOK 5.80 | NOK 5.15 | 7.35K |
| 2026-06-25 | NOK 5.25 | 0.00% | NOK 5.25 | NOK 5.25 | NOK 5.25 | 2 |
| 2026-06-24 | NOK 5.25 | 0.00% | NOK 5.25 | NOK 5.25 | NOK 5.25 | 0 |
| 2026-06-23 | NOK 5.25 | +1.94% | NOK 5.30 | NOK 5.30 | NOK 5.10 | 7.53K |
| 2026-06-22 | NOK 5.15 | -1.90% | NOK 5.05 | NOK 5.25 | NOK 5.05 | 840 |
| 2026-06-19 | NOK 5.25 | 0.00% | NOK 5.20 | NOK 5.25 | NOK 5.20 | 1.47K |
| 2026-06-18 | NOK 5.25 | -6.25% | NOK 5.50 | NOK 5.50 | NOK 5.25 | 926 |
| 2026-06-17 | NOK 5.60 | +1.82% | NOK 5.30 | NOK 5.60 | NOK 5.30 | 2.44K |
| 2026-06-16 | NOK 5.50 | +0.92% | NOK 5.45 | NOK 5.50 | NOK 5.25 | 557 |
| 2026-06-15 | NOK 5.45 | +3.81% | NOK 5.25 | NOK 5.45 | NOK 5.25 | 151 |
| 2026-06-12 | NOK 5.25 | -5.41% | NOK 5.25 | NOK 5.25 | NOK 5.25 | 1.15K |
| 2026-06-11 | NOK 5.55 | +1.83% | NOK 5.65 | NOK 5.65 | NOK 5.35 | 5.50K |
| 2026-06-10 | NOK 5.45 | 0.00% | NOK 5.45 | NOK 5.45 | NOK 5.45 | 6.00K |
| 2026-06-09 | NOK 5.45 | 0.00% | NOK 5.25 | NOK 5.45 | NOK 5.25 | 4.65K |
| 2026-06-08 | NOK 5.45 | -2.68% | NOK 5.40 | NOK 5.60 | NOK 5.40 | 6.36K |
| 2026-06-05 | NOK 5.60 | +6.67% | NOK 5.20 | NOK 5.75 | NOK 5.20 | 19.99K |
| 2026-06-04 | NOK 5.25 | +0.96% | NOK 5.00 | NOK 5.25 | NOK 4.98 | 24.24K |
| 2026-06-03 | NOK 5.20 | -1.89% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 3.73K |
| 2026-06-02 | NOK 5.30 | -2.75% | NOK 5.15 | NOK 5.30 | NOK 5.05 | 17.94K |
| 2026-06-01 | NOK 5.45 | +1.87% | NOK 5.25 | NOK 5.45 | NOK 5.00 | 32.08K |
| 2026-05-29 | NOK 5.35 | +1.90% | NOK 5.35 | NOK 5.35 | NOK 5.20 | 23.18K |
| 2026-05-28 | NOK 5.25 | -2.78% | NOK 5.15 | NOK 5.15 | NOK 5.15 | 5.00K |