MPC Energy Solutions NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.930	1.940	1.900	1.900	1.900	105,238
2026-10-16	1.920	1.920	1.920	1.920	1.920	291
2026-10-15	1.990	1.990	1.920	1.920	1.920	44,576
2026-10-14	1.960	1.970	1.960	1.960	1.960	126,566
2026-10-13	1.960	2.000	1.940	1.940	1.940	124,201
2026-10-12	1.970	1.970	1.970	1.970	1.970	19,919
2026-10-09	2.000	2.000	1.960	1.970	1.970	43,705
2026-10-08	1.980	1.980	1.900	1.900	1.900	33,859
2026-10-07	2.000	2.000	1.960	2.000	2.000	96,170
2026-10-06	1.980	1.980	1.940	1.980	1.980	30,888
2026-10-05	2.040	2.040	1.900	1.945	1.945	143,830
2026-10-02	2.050	2.060	2.000	2.000	2.000	21,823
2026-10-01	2.000	2.030	1.935	2.000	2.000	109,333
2026-09-30	1.880	1.920	1.880	1.920	1.920	42,775
2026-09-29	1.925	1.925	1.910	1.910	1.910	18,220
2026-09-28	1.910	1.950	1.910	1.910	1.910	25,476
2026-09-25	1.925	1.950	1.925	1.925	1.925	141
2026-09-24	1.940	1.990	1.915	1.915	1.915	34,792
2026-09-23	1.940	1.940	1.940	1.940	1.940	10,663
2026-09-22	1.960	2.000	1.940	1.940	1.940	25,486
2026-09-21	2.010	2.010	1.960	1.965	1.965	17,592
2026-09-18	2.010	2.010	1.960	2.010	2.010	5,370
2026-09-17	1.950	2.000	1.950	1.960	1.960	10,341
2026-09-16	2.010	2.010	1.950	1.950	1.950	3,180
2026-09-15	1.950	2.000	1.950	1.960	1.960	21,137
2026-09-14	1.950	1.950	1.950	1.950	1.950	2,345
2026-09-11	2.010	2.010	1.950	1.950	1.950	95,982
2026-09-10	2.000	2.000	1.960	1.960	1.960	23,157
2026-09-09	2.000	2.000	1.950	1.955	1.955	36,886
2026-09-08	2.010	2.010	1.980	1.995	1.995	160,745
2026-09-07	2.000	2.050	1.970	2.000	2.000	467,966
2026-09-04	1.900	2.040	1.900	2.000	2.000	185,676
2026-09-03	2.250	2.250	2.050	2.050	2.050	201,501
2026-09-02	2.300	2.300	2.150	2.170	2.170	356,919
2026-09-01	2.300	2.600	2.250	2.350	2.350	852,555
2026-08-31	14.400	14.550	14.000	14.200	14.200	76,810
2026-08-28	13.900	14.400	13.750	14.400	14.400	238,491
2026-08-27	13.900	14.000	13.750	13.900	13.900	135,198
2026-08-26	13.650	14.100	13.500	13.700	13.700	144,410
2026-08-25	13.500	13.700	13.500	13.700	13.700	114
2026-08-24	13.450	13.650	13.450	13.500	13.500	18,022
2026-08-21	13.450	13.450	13.450	13.450	13.450	116
2026-08-20	13.200	13.900	13.200	13.650	13.650	31,174
2026-08-19	13.250	13.250	13.200	13.200	13.200	10,414
2026-08-18	13.250	13.350	13.250	13.350	13.350	206
2026-08-17	13.500	13.500	13.450	13.450	13.450	6,120
2026-08-14	13.400	13.450	13.400	13.450	13.450	1,108
2026-08-13	13.300	13.400	13.250	13.400	13.400	14,974
2026-08-12	13.400	13.400	13.400	13.400	13.400	825,898
2026-08-11	13.300	13.400	13.300	13.400	13.400	20,507
2026-08-10	13.500	13.600	13.300	13.400	13.400	18,050
2026-08-07	13.600	13.750	13.600	13.650	13.650	75,726
2026-08-06	13.400	13.450	13.200	13.450	13.450	23,141
2026-08-05	13.250	13.700	13.250	13.400	13.400	36,344
2026-08-04	13.050	13.350	13.050	13.250	13.250	11,182
2026-08-03	13.100	13.150	13.100	13.150	13.150	6,000
2026-07-31	13.700	13.700	13.150	13.250	13.250	36,258
2026-07-30	14.050	14.050	13.450	13.450	13.450	229,823
2026-07-29	14.050	14.300	14.050	14.250	14.250	115,119
2026-07-28	13.850	13.950	13.850	13.900	13.900	6,918

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	12.1867 EUR

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.