MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.880	10.000	9.880	10.000	10.000	3,700
2023-09-07	10.050	10.400	10.000	10.000	10.000	18,591
2023-09-06	10.100	10.100	10.000	10.050	10.050	26,874
2023-09-05	10.050	10.050	10.050	10.050	10.050	862
2023-09-04	9.900	10.200	9.900	10.200	10.200	4,897
2023-09-01	10.150	10.150	10.150	10.150	10.150	5,997
2023-08-31	10.250	10.350	10.150	10.350	10.350	2,222
2023-08-30	10.300	10.300	10.300	10.300	10.300	800
2023-08-29	10.000	10.650	10.000	10.600	10.600	22,725
2023-08-28	10.150	10.400	10.000	10.000	10.000	15,945
2023-08-25	10.250	10.500	10.150	10.150	10.150	22,787
2023-08-24	10.350	10.450	10.250	10.250	10.250	1,973
2023-08-23	10.500	10.500	10.250	10.250	10.250	3,395
2023-08-22	10.500	10.750	10.150	10.350	10.350	26,088
2023-08-21	10.300	10.650	10.300	10.650	10.650	23,993
2023-08-18	10.550	10.550	9.800	10.250	10.250	50,958
2023-08-17	10.750	10.750	10.700	10.700	10.700	2,431
2023-08-16	10.750	10.750	10.750	10.750	10.750	1,600
2023-08-15	10.700	10.750	10.700	10.750	10.750	82
2023-08-14	11.100	11.100	10.800	10.900	10.900	5,999
2023-08-11	11.100	11.100	11.000	11.000	11.000	16,431
2023-08-10	10.900	10.900	10.900	10.900	10.900	302
2023-08-09	11.050	11.050	10.900	10.900	10.900	9,626
2023-08-08	11.200	11.200	11.050	11.050	11.050	42,617
2023-08-07	11.250	11.300	11.250	11.250	11.250	4,377
2023-08-04	11.500	11.500	11.300	11.400	11.400	2,347
2023-08-03	11.100	11.350	11.100	11.350	11.350	11,086
2023-08-02	11.100	11.250	11.100	11.250	11.250	2,140
2023-08-01	11.250	11.250	11.050	11.100	11.100	3,046
2023-07-31	11.200	11.300	11.100	11.250	11.250	9,321
2023-07-28	11.150	11.150	11.000	11.000	11.000	6,411
2023-07-27	11.000	11.150	11.000	11.150	11.150	570
2023-07-26	10.900	11.050	10.900	11.050	11.050	1,885
2023-07-25	10.900	10.900	10.900	10.900	10.900	1,112
2023-07-24	10.750	10.900	10.750	10.900	10.900	5,919
2023-07-21	10.850	10.850	10.750	10.750	10.750	1,674
2023-07-20	10.650	10.850	10.650	10.750	10.750	10,732
2023-07-19	10.650	10.800	10.650	10.700	10.700	2,678
2023-07-18	10.700	10.700	10.700	10.700	10.700	102
2023-07-17	10.900	11.050	10.650	10.800	10.800	19,490
2023-07-14	11.150	11.150	11.150	11.150	11.150	3,314
2023-07-13	11.000	11.150	10.950	11.150	11.150	5,456
2023-07-12	10.900	11.150	10.900	11.050	11.050	8,040
2023-07-11	11.200	11.350	11.100	11.150	11.150	21,353
2023-07-10	11.400	11.450	11.400	11.400	11.400	25,399
2023-07-07	11.650	11.700	11.450	11.600	11.600	18,728
2023-07-06	11.500	11.650	11.450	11.650	11.650	7,546
2023-07-05	11.600	11.850	11.600	11.600	11.600	119,041
2023-07-04	11.650	11.900	11.650	11.900	11.900	1,399
2023-07-03	12.000	12.000	11.700	11.800	11.800	3,233
2023-06-30	11.750	12.000	11.750	12.000	12.000	38
2023-06-29	11.950	12.000	11.950	12.000	12.000	6
2023-06-28	11.550	12.000	11.550	11.750	11.750	27,556
2023-06-27	11.700	11.700	11.600	11.650	11.650	16,576
2023-06-26	11.850	11.850	11.600	11.750	11.750	4,376
2023-06-23	11.650	12.100	11.650	11.850	11.850	21,253
2023-06-22	11.800	11.850	11.600	11.850	11.850	5,995
2023-06-21	11.800	12.000	11.800	11.800	11.800	2,632
2023-06-20	12.000	12.000	12.000	12.000	12.000	15,000
2023-06-19	11.900	12.050	11.800	11.800	11.800	6,854

← NewerPage 14 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.