MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	12.540	12.540	11.900	12.020	12.020	47,356
2022-12-19	12.740	12.780	12.500	12.540	12.540	23,728
2022-12-16	12.760	12.760	12.500	12.520	12.520	8,715
2022-12-15	12.600	12.720	12.440	12.540	12.540	29,476
2022-12-14	12.900	12.900	12.300	12.460	12.460	30,816
2022-12-13	12.520	12.800	12.520	12.800	12.800	11,615
2022-12-12	12.600	12.700	12.520	12.600	12.600	24,218
2022-12-09	13.700	13.700	12.000	12.600	12.600	396,292
2022-12-08	13.740	13.740	13.200	13.200	13.200	53,796
2022-12-07	13.720	14.040	13.600	13.600	13.600	15,424
2022-12-06	14.000	14.100	13.940	13.940	13.940	5,927
2022-12-05	13.900	14.440	13.520	14.440	14.440	15,106
2022-12-02	14.220	14.220	14.000	14.200	14.200	8,182
2022-12-01	14.120	14.260	14.040	14.260	14.260	19,733
2022-11-30	14.320	14.760	13.800	13.900	13.900	76,316
2022-11-29	14.740	14.740	14.300	14.300	14.300	14,391
2022-11-28	14.200	14.740	14.200	14.740	14.740	23,051
2022-11-25	14.420	15.000	14.400	14.580	14.580	18,741
2022-11-24	14.320	14.500	14.320	14.500	14.500	7,985
2022-11-23	14.300	14.320	14.200	14.300	14.300	3,594
2022-11-22	14.380	14.460	14.000	14.120	14.120	18,039
2022-11-21	14.420	15.000	14.420	14.500	14.500	18,290
2022-11-18	14.360	14.400	14.100	14.100	14.100	4,122
2022-11-17	14.580	14.600	14.440	14.440	14.440	8,836
2022-11-16	14.680	14.700	14.440	14.440	14.440	14,580
2022-11-15	15.280	15.300	14.380	14.680	14.680	37,644
2022-11-14	15.020	15.020	15.020	15.020	15.020	1,248
2022-11-11	15.600	15.600	14.700	15.020	15.020	29,109
2022-11-10	15.520	15.520	15.200	15.320	15.320	21,720
2022-11-09	15.800	15.800	15.000	15.500	15.500	228,679
2022-11-08	15.920	16.080	15.820	15.820	15.820	10,923
2022-11-07	16.100	16.180	15.840	16.000	16.000	34,031
2022-11-04	15.220	16.260	15.220	15.840	15.840	414,904
2022-11-03	14.700	16.680	14.700	15.800	15.800	67,067
2022-11-02	14.520	14.900	14.520	14.880	14.880	18,225
2022-11-01	13.780	14.580	13.760	14.580	14.580	33,725
2022-10-31	14.020	14.020	13.500	13.540	13.540	14,894
2022-10-28	14.020	14.020	13.800	13.800	13.800	10,624
2022-10-27	13.700	14.020	13.700	14.020	14.020	1,411
2022-10-26	13.440	13.720	13.000	13.720	13.720	62,230
2022-10-25	13.320	13.400	13.320	13.400	13.400	7,896
2022-10-24	13.360	13.400	13.360	13.400	13.400	9,635
2022-10-21	13.560	13.580	13.260	13.360	13.360	22,056
2022-10-20	13.800	13.880	13.580	13.580	13.580	13,630
2022-10-19	13.620	14.000	13.620	13.800	13.800	6,341
2022-10-18	14.000	14.000	13.620	14.000	14.000	11,993
2022-10-17	14.100	14.500	14.000	14.000	14.000	242,545
2022-10-14	14.100	14.940	14.000	14.020	14.020	56,295
2022-10-13	13.700	14.700	13.700	14.100	14.100	35,885
2022-10-12	13.600	14.740	13.440	13.760	13.760	88,402
2022-10-11	13.580	13.900	13.580	13.740	13.740	18,089
2022-10-10	13.600	13.600	13.300	13.600	13.600	3,911
2022-10-07	14.000	14.080	13.600	13.600	13.600	18,471
2022-10-06	14.400	14.400	14.200	14.200	14.200	20
2022-10-05	14.600	14.600	14.000	14.000	14.000	19,269
2022-10-04	14.500	14.700	14.500	14.700	14.700	8,822
2022-10-03	14.500	14.860	14.500	14.600	14.600	17,845
2022-09-30	14.900	14.940	14.520	14.840	14.840	16,350
2022-09-29	14.600	15.000	14.600	14.940	14.940	13,374
2022-09-28	15.200	15.380	14.620	14.640	14.640	98,159

← NewerPage 17 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.