MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	15.200	15.380	14.620	14.640	14.640	98,159
2022-09-27	15.100	15.100	15.040	15.100	15.100	79,563
2022-09-26	14.800	15.300	14.700	15.100	15.100	22,273
2022-09-23	15.260	15.400	15.000	15.000	15.000	7,696
2022-09-22	15.600	15.600	15.260	15.340	15.340	5,470
2022-09-21	15.800	15.800	15.500	15.540	15.540	14,294
2022-09-20	15.500	15.740	15.500	15.740	15.740	9,600
2022-09-19	15.560	15.700	15.320	15.400	15.400	7,599
2022-09-16	15.900	15.900	15.240	15.580	15.580	10,027
2022-09-15	16.180	16.180	16.160	16.160	16.160	686
2022-09-14	16.080	16.260	15.960	16.180	16.180	15,298
2022-09-13	16.160	16.160	16.000	16.000	16.000	464
2022-09-12	15.860	16.000	15.820	16.000	16.000	797
2022-09-09	16.400	16.400	15.920	15.920	15.920	23,973
2022-09-08	16.480	16.480	16.300	16.460	16.460	7,552
2022-09-07	16.040	16.200	16.040	16.200	16.200	3,559
2022-09-06	16.700	16.700	16.060	16.060	16.060	9,437
2022-09-05	16.380	16.380	16.360	16.360	16.360	450
2022-09-02	16.500	16.600	16.360	16.360	16.360	3,855
2022-09-01	16.400	16.880	16.200	16.500	16.500	9,889
2022-08-31	16.600	16.600	16.040	16.060	16.060	13,367
2022-08-30	16.060	16.900	16.060	16.900	16.900	15,248
2022-08-29	16.300	16.380	15.700	16.340	16.340	34,216
2022-08-26	16.400	16.880	16.400	16.880	16.880	21,016
2022-08-25	16.740	16.740	15.900	16.500	16.500	62,505
2022-08-24	17.000	17.000	16.400	16.720	16.720	11,781
2022-08-23	16.500	17.000	15.540	16.640	16.640	55,847
2022-08-22	17.200	17.200	16.660	16.840	16.840	18,123
2022-08-19	17.820	17.820	16.900	17.200	17.200	36,306
2022-08-18	17.500	18.380	17.300	17.840	17.840	16,861
2022-08-17	18.020	18.020	17.200	17.660	17.660	27,154
2022-08-16	20.000	20.100	17.900	18.000	18.000	106,200
2022-08-15	20.100	20.100	19.980	20.000	20.000	5,234
2022-08-12	19.920	20.100	19.920	19.940	19.940	18,645
2022-08-11	19.900	20.300	19.900	19.940	19.940	60,880
2022-08-10	19.900	20.100	19.900	19.940	19.940	49,977
2022-08-09	20.000	20.000	19.700	20.000	20.000	5,978
2022-08-08	19.800	20.000	19.800	19.800	19.800	6,830
2022-08-05	19.700	19.900	19.500	19.520	19.520	7,109
2022-08-04	19.900	19.900	19.860	19.860	19.860	179
2022-08-03	19.860	19.860	19.700	19.700	19.700	1,110
2022-08-02	19.760	19.760	19.760	19.760	19.760	2,129
2022-08-01	19.300	19.780	19.300	19.460	19.460	2,573
2022-07-29	20.000	20.000	19.300	19.300	19.300	7,575
2022-07-28	19.600	19.960	19.600	19.960	19.960	9,209
2022-07-27	19.980	19.980	19.600	19.600	19.600	3,310
2022-07-26	18.900	19.900	18.900	19.900	19.900	8,624
2022-07-25	18.900	19.300	18.900	19.300	19.300	186
2022-07-22	18.900	18.900	18.900	18.900	18.900	680
2022-07-21	18.600	18.980	18.600	18.980	18.980	32,327
2022-07-20	18.720	18.720	18.720	18.720	18.720	0
2022-07-19	19.280	19.280	18.720	18.720	18.720	11,296
2022-07-18	18.980	18.980	18.980	18.980	18.980	3,295
2022-07-15	18.960	19.040	18.700	18.940	18.940	7,486
2022-07-14	18.940	18.940	18.620	18.940	18.940	316
2022-07-13	18.960	19.100	18.620	18.940	18.940	10,852
2022-07-12	18.640	18.940	18.640	18.940	18.940	687
2022-07-11	18.640	19.180	18.640	19.000	19.000	7,245
2022-07-08	18.360	19.440	18.020	18.920	18.920	9,635
2022-07-07	18.400	18.400	18.200	18.360	18.360	7,052

← NewerPage 18 of 22 · 1,262 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.