MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	13.150	13.700	13.150	13.600	13.600	25,059
2024-05-30	13.550	13.550	13.300	13.350	13.350	23,972
2024-05-29	13.750	13.750	13.150	13.450	13.450	25,845
2024-05-28	14.000	14.300	13.400	13.450	13.450	28,601
2024-05-27	13.450	13.950	13.450	13.950	13.950	20,434
2024-05-24	13.450	13.450	13.450	13.450	13.450	1,439
2024-05-23	13.150	13.150	13.150	13.150	13.150	365
2024-05-22	13.200	13.500	13.150	13.150	13.150	6,369
2024-05-21	13.700	13.700	13.000	13.200	13.200	15,356
2024-05-16	13.400	14.000	13.400	13.500	13.500	35,258
2024-05-15	13.350	13.450	12.850	13.400	13.400	48,227
2024-05-14	13.050	13.500	12.750	13.050	13.050	41,181
2024-05-13	11.700	13.100	11.700	12.700	12.700	44,142
2024-05-10	11.800	11.950	11.550	11.950	11.950	5,980
2024-05-08	11.800	11.800	11.700	11.800	11.800	2,212
2024-05-07	11.650	12.100	11.500	11.750	11.750	41,171
2024-05-06	11.900	11.900	11.650	11.650	11.650	5,910
2024-05-03	11.800	11.950	11.800	11.950	11.950	4,263
2024-05-02	12.050	12.050	11.550	11.550	11.550	9,010
2024-04-30	12.000	12.100	11.700	11.800	11.800	27,157
2024-04-29	11.700	11.700	11.500	11.500	11.500	1,240
2024-04-26	11.700	11.700	11.700	11.700	11.700	672
2024-04-25	11.600	11.600	11.500	11.500	11.500	4,342
2024-04-24	11.650	11.850	11.650	11.650	11.650	11,252
2024-04-23	11.550	11.750	11.400	11.400	11.400	5,351
2024-04-22	11.550	11.900	11.500	11.550	11.550	29,000
2024-04-19	11.300	11.300	11.300	11.300	11.300	0
2024-04-18	11.500	11.500	11.300	11.300	11.300	4,981
2024-04-17	11.550	11.650	11.500	11.500	11.500	4,285
2024-04-16	11.600	11.600	11.350	11.350	11.350	6,567
2024-04-15	11.850	11.850	11.600	11.700	11.700	8,428
2024-04-12	11.900	11.900	11.850	11.850	11.850	937
2024-04-11	11.400	11.900	11.400	11.600	11.600	12,221
2024-04-10	12.250	12.250	11.550	11.650	11.650	45,093
2024-04-09	11.650	12.250	11.650	12.200	12.200	50,923
2024-04-08	11.600	11.600	11.500	11.600	11.600	6,519
2024-04-05	11.400	11.600	11.400	11.400	11.400	18,552
2024-04-04	11.200	11.650	11.200	11.500	11.500	32,208
2024-04-03	11.100	11.300	11.050	11.200	11.200	4,043
2024-04-02	10.850	11.400	10.850	11.100	11.100	40,612
2024-03-27	10.850	10.850	10.850	10.850	10.850	10
2024-03-26	10.350	10.850	10.350	10.800	10.800	21,618
2024-03-25	10.500	10.600	10.200	10.450	10.450	14,602
2024-03-22	10.250	10.250	10.250	10.250	10.250	153
2024-03-21	10.300	10.300	10.300	10.300	10.300	800
2024-03-20	10.400	10.400	10.400	10.400	10.400	3,400
2024-03-19	10.300	10.300	10.300	10.300	10.300	796
2024-03-18	10.600	10.600	10.300	10.300	10.300	553
2024-03-15	10.150	10.300	10.150	10.300	10.300	10,000
2024-03-14	10.050	10.300	10.050	10.300	10.300	29
2024-03-13	10.400	10.400	10.050	10.100	10.100	15,750
2024-03-12	10.450	10.450	10.450	10.450	10.450	730
2024-03-11	10.400	10.700	10.400	10.700	10.700	470
2024-03-08	10.250	10.450	10.250	10.450	10.450	6,945
2024-03-07	10.350	10.350	10.250	10.250	10.250	7,230
2024-03-06	10.450	10.450	10.450	10.450	10.450	0
2024-03-05	10.450	10.450	10.450	10.450	10.450	3,000
2024-03-04	10.800	10.800	10.550	10.550	10.550	60
2024-03-01	10.800	10.800	10.650	10.650	10.650	2,005
2024-02-29	10.550	10.800	10.550	10.550	10.550	883

← NewerPage 11 of 21 · 1,257 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.