MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.000	11.800	11.000	11.450	11.450	32,670
2024-08-22	10.950	11.700	10.950	11.200	11.200	57,453
2024-08-21	11.900	11.900	11.100	11.150	11.150	92,610
2024-08-20	11.550	11.850	11.150	11.750	11.750	152,813
2024-08-19	11.750	12.300	11.200	11.550	11.550	69,361
2024-08-16	11.650	11.950	11.400	11.750	11.750	43,085
2024-08-15	11.400	11.950	11.400	11.750	11.750	43,540
2024-08-14	11.850	12.000	11.500	11.700	11.700	86,292
2024-08-13	12.000	12.000	11.600	11.800	11.800	16,026
2024-08-12	12.050	12.050	11.700	12.000	12.000	24,936
2024-08-09	12.000	12.100	11.800	11.800	11.800	17,085
2024-08-08	12.100	12.100	11.950	11.950	11.950	6,225
2024-08-07	12.200	12.250	12.100	12.100	12.100	2,476
2024-08-06	12.100	12.500	11.600	11.950	11.950	88,341
2024-08-05	12.600	12.600	11.250	11.700	11.700	110,518
2024-08-02	12.750	12.900	12.350	12.450	12.450	37,729
2024-08-01	12.950	13.400	12.700	13.400	13.400	74,428
2024-07-31	13.100	13.450	13.100	13.150	13.150	44,516
2024-07-30	12.500	13.000	12.500	12.700	12.700	53,535
2024-07-29	12.500	13.050	12.400	12.500	12.500	130,552
2024-07-26	12.350	13.000	12.350	12.700	12.700	57,887
2024-07-25	12.400	12.600	12.350	12.500	12.500	3,114
2024-07-24	12.600	12.650	12.400	12.500	12.500	4,796
2024-07-23	12.350	12.350	12.350	12.350	12.350	1,220
2024-07-22	12.600	12.600	12.600	12.600	12.600	331
2024-07-19	12.400	12.400	12.400	12.400	12.400	0
2024-07-18	12.250	12.400	12.250	12.400	12.400	9,559
2024-07-17	12.500	13.600	12.400	12.500	12.500	58,672
2024-07-16	12.550	12.550	12.350	12.350	12.350	7,378
2024-07-15	12.400	13.150	12.350	12.550	12.550	57,613
2024-07-12	12.350	12.600	12.350	12.500	12.500	3,768
2024-07-11	12.500	12.600	12.500	12.600	12.600	3,877
2024-07-10	12.350	12.500	12.350	12.500	12.500	806
2024-07-09	12.500	12.500	12.500	12.500	12.500	1,793
2024-07-08	12.300	12.300	12.300	12.300	12.300	2,233
2024-07-05	12.550	12.550	12.550	12.550	12.550	0
2024-07-04	12.350	12.550	12.350	12.550	12.550	3,063
2024-07-03	12.300	12.300	12.300	12.300	12.300	290
2024-07-02	12.550	12.550	12.300	12.300	12.300	201
2024-07-01	12.500	12.500	12.300	12.450	12.450	4,302
2024-06-28	12.500	12.500	12.500	12.500	12.500	200
2024-06-27	12.450	12.450	12.450	12.450	12.450	4,760
2024-06-26	12.650	12.650	12.450	12.450	12.450	5,566
2024-06-25	12.450	12.500	12.450	12.500	12.500	680
2024-06-24	12.700	13.000	12.600	12.600	12.600	25,333
2024-06-21	12.500	12.800	12.500	12.800	12.800	17,186
2024-06-20	12.550	12.850	12.450	12.500	12.500	34,590
2024-06-19	12.400	12.650	12.400	12.650	12.650	2,006
2024-06-18	12.750	13.050	12.550	12.550	12.550	18,391
2024-06-17	13.000	13.200	12.600	12.750	12.750	35,735
2024-06-14	12.950	13.600	12.700	12.700	12.700	39,481
2024-06-13	13.250	13.650	13.000	13.150	13.150	61,206
2024-06-12	12.800	13.000	12.700	13.000	13.000	8,641
2024-06-11	12.900	13.400	12.850	13.000	13.000	47,239
2024-06-10	12.850	13.450	12.850	12.950	12.950	56,709
2024-06-07	13.500	13.500	12.950	12.950	12.950	22,310
2024-06-06	12.950	13.500	12.950	13.400	13.400	56,559
2024-06-05	13.000	13.850	12.950	13.050	13.050	60,280
2024-06-04	13.500	13.500	13.300	13.300	13.300	13,000
2024-06-03	13.600	13.600	13.300	13.550	13.550	7,258

← NewerPage 10 of 22 · 1,261 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.