MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.900	13.900	13.020	13.160	13.160	46,907
2023-03-14	14.120	14.380	13.880	13.900	13.900	10,983
2023-03-13	14.300	14.300	14.000	14.200	14.200	11,173
2023-03-10	14.900	14.900	14.440	14.440	14.440	15,244
2023-03-09	14.500	14.700	14.400	14.700	14.700	8,220
2023-03-08	14.880	14.900	14.600	14.700	14.700	10,690
2023-03-07	15.000	15.300	14.600	14.600	14.600	4,910
2023-03-06	15.300	15.300	15.300	15.300	15.300	0
2023-03-03	15.200	15.500	15.000	15.300	15.300	8,775
2023-03-02	15.200	15.480	15.200	15.400	15.400	1,757
2023-03-01	15.200	15.400	15.200	15.400	15.400	6,050
2023-02-28	15.400	15.400	15.000	15.000	15.000	12,033
2023-02-27	15.000	15.480	15.000	15.420	15.420	17,265
2023-02-24	15.200	15.200	15.120	15.120	15.120	11,999
2023-02-23	15.600	15.700	15.200	15.200	15.200	9,412
2023-02-22	15.700	15.700	15.400	15.400	15.400	8,543
2023-02-21	15.640	15.640	15.400	15.400	15.400	864
2023-02-20	15.400	15.900	15.400	15.700	15.700	22,761
2023-02-17	15.000	15.300	15.000	15.060	15.060	8,395
2023-02-16	15.400	15.400	15.000	15.300	15.300	9,218
2023-02-15	15.400	15.400	15.400	15.400	15.400	50
2023-02-14	15.580	15.580	15.300	15.300	15.300	3,649
2023-02-13	15.500	15.500	15.200	15.480	15.480	4,164
2023-02-10	15.500	15.500	15.480	15.480	15.480	615
2023-02-09	15.500	15.500	15.200	15.400	15.400	12,570
2023-02-08	15.400	15.500	15.340	15.400	15.400	552
2023-02-07	15.780	15.780	15.200	15.240	15.240	12,136
2023-02-06	14.900	15.800	14.900	15.500	15.500	38,972
2023-02-03	14.680	14.900	14.600	14.600	14.600	17,919
2023-02-02	14.460	14.680	14.240	14.500	14.500	13,832
2023-02-01	13.700	14.580	13.700	14.240	14.240	8,979
2023-01-31	14.000	14.300	13.600	13.620	13.620	61,223
2023-01-30	14.380	14.380	14.000	14.000	14.000	13,371
2023-01-27	14.380	14.380	14.380	14.380	14.380	6
2023-01-26	14.300	14.400	14.300	14.400	14.400	41,705
2023-01-25	14.200	14.400	14.200	14.300	14.300	57,603
2023-01-24	14.600	14.660	14.380	14.380	14.380	25,307
2023-01-23	14.120	14.640	14.120	14.600	14.600	17,103
2023-01-20	14.600	14.600	14.120	14.400	14.400	31,159
2023-01-19	14.400	14.680	13.840	14.540	14.540	24,819
2023-01-18	14.400	14.740	14.400	14.400	14.400	12,756
2023-01-17	13.960	14.600	13.740	14.400	14.400	14,958
2023-01-16	13.920	14.240	13.760	13.960	13.960	20,125
2023-01-13	13.620	14.160	13.600	13.600	13.600	31,146
2023-01-12	13.700	14.040	13.340	13.340	13.340	32,494
2023-01-11	13.700	13.960	13.520	13.600	13.600	24,365
2023-01-10	13.680	13.680	13.540	13.540	13.540	8,200
2023-01-09	13.200	13.620	13.200	13.400	13.400	13,325
2023-01-06	13.400	13.420	13.000	13.000	13.000	27,055
2023-01-05	12.800	13.380	12.800	13.380	13.380	39,057
2023-01-04	12.800	12.820	12.660	12.800	12.800	19,379
2023-01-03	12.900	13.140	12.600	12.800	12.800	35,309
2023-01-02	12.380	13.300	12.120	12.860	12.860	41,459
2022-12-30	12.180	12.900	12.180	12.400	12.400	27,105
2022-12-29	12.400	12.400	11.800	12.200	12.200	26,266
2022-12-28	12.900	12.900	12.460	12.500	12.500	2,712
2022-12-27	12.060	12.700	11.980	12.700	12.700	45,298
2022-12-23	12.380	12.380	12.020	12.100	12.100	17,090
2022-12-22	12.360	12.360	12.340	12.340	12.340	728,055
2022-12-21	12.360	12.380	12.120	12.140	12.140	3,945

← NewerPage 16 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.