MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.750	12.150	11.750	12.050	12.050	34,050
2023-06-15	12.100	12.100	12.100	12.100	12.100	0
2023-06-14	12.100	12.100	12.100	12.100	12.100	2
2023-06-13	11.800	11.800	11.800	11.800	11.800	764
2023-06-12	11.900	12.100	11.050	12.050	12.050	34,308
2023-06-09	12.100	12.100	12.100	12.100	12.100	0
2023-06-08	12.100	12.100	12.100	12.100	12.100	2,967
2023-06-07	12.000	12.200	12.000	12.100	12.100	8,707
2023-06-06	12.150	12.200	12.000	12.100	12.100	72,963
2023-06-05	12.500	12.500	12.250	12.250	12.250	33,496
2023-06-02	12.500	12.500	12.350	12.500	12.500	11,754
2023-06-01	12.450	12.500	12.450	12.500	12.500	10,143
2023-05-31	12.550	12.550	12.300	12.300	12.300	8,281
2023-05-30	12.700	12.700	12.500	12.550	12.550	10,407
2023-05-26	12.550	12.750	12.550	12.750	12.750	24,717
2023-05-25	12.750	12.750	12.500	12.500	12.500	14,941
2023-05-24	12.600	12.750	12.500	12.700	12.700	135,872
2023-05-23	12.550	12.550	12.500	12.500	12.500	9,181
2023-05-22	12.400	12.550	12.100	12.500	12.500	32,138
2023-05-19	12.400	12.700	12.200	12.700	12.700	26,073
2023-05-16	12.150	13.250	12.150	12.400	12.400	86,435
2023-05-15	12.150	12.200	12.150	12.200	12.200	13,387
2023-05-12	12.400	12.400	12.150	12.150	12.150	18,981
2023-05-11	12.200	12.200	12.200	12.200	12.200	260
2023-05-10	12.150	12.400	12.150	12.200	12.200	1,171
2023-05-09	12.450	12.500	12.400	12.400	12.400	26,040
2023-05-08	12.500	12.700	12.400	12.650	12.650	1,406
2023-05-05	12.400	12.550	12.400	12.550	12.550	45,380
2023-05-04	12.150	12.350	11.900	12.100	12.100	36,060
2023-05-03	12.500	12.500	12.300	12.400	12.400	12,371
2023-05-02	12.850	12.850	12.550	12.650	12.650	47,314
2023-04-28	12.850	13.100	12.850	13.100	13.100	9,008
2023-04-27	12.900	12.900	12.600	12.750	12.750	12,235
2023-04-26	12.800	12.800	12.650	12.700	12.700	5,828
2023-04-25	12.800	12.900	12.800	12.900	12.900	37
2023-04-24	12.850	12.850	12.750	12.800	12.800	6,033
2023-04-21	12.800	12.800	12.800	12.800	12.800	156
2023-04-20	13.000	13.200	12.500	12.800	12.800	54,966
2023-04-19	12.650	13.200	12.650	13.000	13.000	358,867
2023-04-18	12.550	12.700	12.500	12.500	12.500	7,107
2023-04-17	12.900	12.900	12.100	12.450	12.450	27,062
2023-04-14	12.550	12.850	12.550	12.700	12.700	7,239
2023-04-13	12.650	12.650	11.800	12.500	12.500	29,018
2023-04-12	12.650	12.900	12.650	12.700	12.700	796
2023-04-11	12.550	12.950	12.550	12.950	12.950	35,772
2023-04-05	12.550	12.800	12.550	12.700	12.700	1,360
2023-04-04	12.750	12.900	12.700	12.800	12.800	22,189
2023-04-03	13.000	13.000	12.700	12.750	12.750	22,369
2023-03-31	13.000	13.100	12.800	12.940	12.940	48,663
2023-03-30	12.660	12.900	12.540	12.900	12.900	38,579
2023-03-29	13.000	13.000	12.260	12.980	12.980	44,135
2023-03-28	12.860	13.000	12.620	13.000	13.000	7,046
2023-03-27	12.760	12.840	12.600	12.840	12.840	4,300
2023-03-24	12.560	12.600	12.380	12.600	12.600	11,292
2023-03-23	12.080	12.980	12.080	12.800	12.800	40,627
2023-03-22	12.100	12.300	12.000	12.000	12.000	7,812
2023-03-21	12.000	12.000	11.580	11.980	11.980	125,868
2023-03-20	12.400	13.380	11.800	11.980	11.980	69,424
2023-03-17	13.320	13.500	12.560	12.660	12.660	52,292
2023-03-16	13.380	13.400	13.160	13.300	13.300	16,364

← NewerPage 15 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.