MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.840	10.000	9.820	10.000	10.000	7,621
2023-11-30	9.820	9.820	9.820	9.820	9.820	130
2023-11-29	9.900	10.100	9.820	9.940	9.940	20,425
2023-11-28	9.840	9.860	9.840	9.860	9.860	4,550
2023-11-27	9.700	9.900	9.700	9.800	9.800	5,876
2023-11-24	9.820	9.820	9.800	9.800	9.800	2,000
2023-11-23	9.800	9.900	9.760	9.900	9.900	1,553
2023-11-22	10.050	10.050	9.700	9.740	9.740	20,738
2023-11-21	10.100	10.150	10.000	10.150	10.150	13,350
2023-11-20	10.100	10.200	9.500	10.200	10.200	195,085
2023-11-17	9.900	10.350	9.900	10.100	10.100	68,142
2023-11-16	9.580	9.640	9.400	9.400	9.400	18,071
2023-11-15	9.340	9.580	9.340	9.580	9.580	24,454
2023-11-14	9.340	9.340	9.120	9.120	9.120	165
2023-11-13	9.340	9.340	9.340	9.340	9.340	0
2023-11-10	9.120	9.340	9.120	9.340	9.340	2,310
2023-11-09	9.180	9.180	9.180	9.180	9.180	1,339
2023-11-08	9.180	9.180	9.180	9.180	9.180	214
2023-11-07	9.240	9.440	9.180	9.180	9.180	4,012
2023-11-06	9.260	9.420	9.260	9.420	9.420	11,432
2023-11-03	9.180	9.220	9.100	9.220	9.220	21,645
2023-11-02	9.180	9.180	9.180	9.180	9.180	7,050
2023-11-01	9.180	9.180	9.180	9.180	9.180	2,000
2023-10-31	9.180	9.180	9.080	9.080	9.080	8,093
2023-10-30	9.260	9.260	9.120	9.120	9.120	15,910
2023-10-27	9.040	9.240	9.040	9.120	9.120	14,646
2023-10-26	9.200	9.280	9.000	9.100	9.100	34,594
2023-10-25	9.300	9.500	9.160	9.160	9.160	45,490
2023-10-24	9.300	9.300	9.300	9.300	9.300	10
2023-10-23	9.320	9.320	9.060	9.060	9.060	10,916
2023-10-20	9.340	9.480	9.340	9.480	9.480	6,864
2023-10-19	9.440	9.560	9.220	9.220	9.220	13,231
2023-10-18	9.500	9.620	9.420	9.420	9.420	10,449
2023-10-17	9.380	9.680	9.380	9.680	9.680	11,909
2023-10-16	9.800	9.800	9.240	9.300	9.300	62,604
2023-10-13	9.700	9.900	9.600	9.780	9.780	8,373
2023-10-12	9.900	9.900	9.700	9.800	9.800	747
2023-10-11	9.700	9.800	9.700	9.700	9.700	2,157
2023-10-10	10.000	10.300	9.500	9.620	9.620	75,990
2023-10-09	9.620	9.900	9.600	9.900	9.900	15,013
2023-10-06	10.500	10.500	10.000	10.000	10.000	28,612
2023-10-05	10.550	10.550	9.840	9.900	9.900	12,388
2023-10-04	10.950	10.950	10.550	10.750	10.750	5,634
2023-10-03	10.600	10.900	10.600	10.750	10.750	17,154
2023-10-02	10.000	11.300	10.000	10.600	10.600	82,696
2023-09-29	9.700	10.000	9.700	10.000	10.000	14,597
2023-09-28	9.600	9.600	9.600	9.600	9.600	135
2023-09-27	9.700	9.940	9.700	9.700	9.700	3,619
2023-09-26	9.800	9.800	9.800	9.800	9.800	4,689
2023-09-25	9.740	9.740	9.740	9.740	9.740	118
2023-09-22	9.740	9.760	9.740	9.760	9.760	618
2023-09-21	9.900	10.000	9.900	10.000	10.000	2,178
2023-09-20	9.900	9.900	9.900	9.900	9.900	1,500
2023-09-19	9.740	10.000	9.740	10.000	10.000	8,797
2023-09-18	9.900	10.000	9.800	10.000	10.000	8,572
2023-09-15	9.700	9.980	9.700	9.980	9.980	8,885
2023-09-14	9.900	9.940	9.900	9.940	9.940	4,095
2023-09-13	9.740	10.200	9.740	10.200	10.200	12,382
2023-09-12	9.780	9.800	9.780	9.780	9.780	8,435
2023-09-11	9.720	9.820	9.120	9.800	9.800	29,281

← NewerPage 13 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.