MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	10.750	10.750	10.550	10.550	10.550	1,862
2024-02-27	10.600	10.900	10.550	10.550	10.550	25,298
2024-02-26	10.450	10.450	10.300	10.300	10.300	981
2024-02-23	10.250	10.300	10.150	10.300	10.300	16,710
2024-02-22	10.300	10.500	10.300	10.500	10.500	2,609
2024-02-21	10.250	10.250	10.250	10.250	10.250	6
2024-02-20	10.300	10.300	10.300	10.300	10.300	100
2024-02-19	10.300	10.550	10.300	10.550	10.550	203
2024-02-16	10.350	10.400	10.350	10.350	10.350	3,625
2024-02-15	10.350	10.350	10.350	10.350	10.350	600
2024-02-14	10.400	10.400	10.350	10.350	10.350	1,490
2024-02-13	10.700	10.700	10.400	10.400	10.400	1,188
2024-02-12	10.700	10.900	10.400	10.400	10.400	28,571
2024-02-09	10.500	10.500	10.500	10.500	10.500	2
2024-02-08	10.450	10.450	10.450	10.450	10.450	2,114
2024-02-07	10.650	10.650	10.450	10.450	10.450	4,242
2024-02-06	10.700	10.700	9.800	10.500	10.500	16,224
2024-02-05	10.900	10.900	10.900	10.900	10.900	3,005
2024-02-02	10.950	10.950	10.400	10.900	10.900	31,731
2024-02-01	10.700	10.750	10.450	10.750	10.750	11,825
2024-01-31	10.500	10.700	10.500	10.500	10.500	11,895
2024-01-30	10.500	10.500	10.500	10.500	10.500	151
2024-01-29	10.450	10.700	10.450	10.700	10.700	3,054
2024-01-26	10.600	10.600	10.450	10.450	10.450	3,606
2024-01-25	11.000	11.000	10.600	10.600	10.600	4,160
2024-01-24	10.450	11.000	10.450	10.750	10.750	12,818
2024-01-23	10.450	10.650	10.450	10.650	10.650	27
2024-01-22	10.500	10.650	10.450	10.450	10.450	5,922
2024-01-19	10.250	10.500	10.250	10.500	10.500	14
2024-01-18	10.450	10.500	10.400	10.400	10.400	21,300
2024-01-17	10.450	10.700	10.450	10.450	10.450	15,880
2024-01-16	10.250	10.700	10.250	10.700	10.700	17,955
2024-01-15	10.300	10.300	10.300	10.300	10.300	0
2024-01-12	10.300	10.300	10.300	10.300	10.300	1,000
2024-01-11	10.500	10.500	10.500	10.500	10.500	24
2024-01-10	10.400	10.500	10.400	10.500	10.500	7,550
2024-01-09	10.450	10.450	10.450	10.450	10.450	100
2024-01-08	10.450	10.600	10.450	10.600	10.600	23,429
2024-01-05	10.450	10.650	10.400	10.450	10.450	5,761
2024-01-04	10.550	10.750	10.350	10.600	10.600	19,345
2024-01-03	10.650	10.750	10.650	10.750	10.750	4,135
2024-01-02	10.950	10.950	10.650	10.650	10.650	5,842
2023-12-29	10.900	10.900	10.500	10.750	10.750	54,977
2023-12-28	10.700	11.000	10.650	10.900	10.900	8,928
2023-12-27	10.850	10.850	10.750	10.800	10.800	11,025
2023-12-22	10.800	10.800	10.650	10.750	10.750	8,535
2023-12-21	10.450	10.650	10.450	10.650	10.650	12,043
2023-12-20	10.800	10.800	10.200	10.300	10.300	23,106
2023-12-19	11.000	11.150	10.700	10.800	10.800	21,335
2023-12-18	10.750	11.000	10.700	11.000	11.000	28,703
2023-12-15	10.800	10.900	10.750	10.900	10.900	13,616
2023-12-14	10.200	10.900	10.200	10.600	10.600	36,334
2023-12-13	10.400	10.400	10.250	10.250	10.250	9,868
2023-12-12	10.250	10.250	10.250	10.250	10.250	386
2023-12-11	10.400	10.850	10.400	10.550	10.550	52,177
2023-12-08	10.300	10.300	10.300	10.300	10.300	6,200
2023-12-07	10.350	10.400	10.100	10.400	10.400	3,581
2023-12-06	10.250	10.400	10.150	10.150	10.150	18,030
2023-12-05	10.000	10.250	9.800	10.000	10.000	47,119
2023-12-04	9.940	9.940	9.800	9.800	9.800	4,859

← NewerPage 12 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.