MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	18.400	18.400	18.200	18.360	18.360	7,052
2022-07-06	18.340	18.340	18.100	18.340	18.340	1,601
2022-07-05	18.500	18.500	18.340	18.340	18.340	5,592
2022-07-04	18.820	18.820	18.500	18.500	18.500	5,158
2022-07-01	18.820	18.820	18.820	18.820	18.820	0
2022-06-30	18.860	18.860	18.820	18.820	18.820	257
2022-06-29	19.260	19.260	18.800	18.800	18.800	20,391
2022-06-28	18.900	19.260	18.900	19.260	19.260	5,633
2022-06-27	18.800	19.200	18.800	18.840	18.840	267
2022-06-24	18.680	18.780	18.300	18.780	18.780	1,430
2022-06-23	18.900	18.900	18.000	18.700	18.700	29,025
2022-06-22	19.100	19.960	19.080	19.300	19.300	23,537
2022-06-21	19.000	19.080	19.000	19.040	19.040	3,462
2022-06-20	18.200	19.580	18.200	19.100	19.100	22,199
2022-06-17	18.100	18.620	18.000	18.000	18.000	43,574
2022-06-16	19.200	19.500	18.200	18.200	18.200	22,636
2022-06-15	19.200	19.600	18.700	19.580	19.580	31,307
2022-06-14	20.150	20.550	19.300	19.300	19.300	41,444
2022-06-13	21.500	21.550	20.000	20.100	20.100	56,488
2022-06-10	22.000	22.000	20.950	21.400	21.400	16,945
2022-06-09	22.800	22.800	22.200	22.200	22.200	439
2022-06-08	23.050	23.050	22.450	22.800	22.800	7,597
2022-06-07	22.250	23.200	22.000	23.200	23.200	30,993
2022-06-03	22.500	22.700	22.250	22.700	22.700	39,524
2022-06-02	22.050	22.050	22.050	22.050	22.050	29
2022-06-01	22.350	22.500	22.100	22.500	22.500	9,375
2022-05-31	22.650	22.650	22.150	22.650	22.650	21,090
2022-05-30	23.900	23.900	22.650	22.650	22.650	27,442
2022-05-27	23.000	23.500	22.800	23.500	23.500	5,616
2022-05-25	22.550	22.550	22.500	22.550	22.550	1,760
2022-05-24	22.500	22.750	22.350	22.350	22.350	6,309
2022-05-23	24.400	24.400	22.150	22.300	22.300	3,776
2022-05-20	22.900	22.900	22.250	22.250	22.250	2,470
2022-05-19	22.600	23.000	22.350	22.350	22.350	21,812
2022-05-18	23.400	23.400	22.750	22.750	22.750	6,812
2022-05-16	24.000	24.000	22.800	22.950	22.950	4,947
2022-05-13	22.500	24.500	22.450	23.250	23.250	168,384
2022-05-12	22.100	24.300	22.100	22.750	22.750	23,548
2022-05-11	21.600	23.200	21.600	22.000	22.000	27,686
2022-05-10	22.500	22.700	21.400	21.750	21.750	8,412
2022-05-09	24.000	24.000	22.550	22.900	22.900	18,207
2022-05-06	24.000	24.900	23.800	24.200	24.200	97,851
2022-05-05	24.400	24.950	23.800	24.700	24.700	112,167
2022-05-04	24.250	24.700	23.600	24.400	24.400	66,213
2022-05-03	22.700	24.500	22.700	24.250	24.250	109,442
2022-05-02	20.800	23.000	20.700	22.700	22.700	121,026
2022-04-29	20.500	20.950	19.320	20.850	20.850	91,856
2022-04-28	21.150	21.150	20.500	20.600	20.600	34,871
2022-04-27	21.150	21.550	21.150	21.300	21.300	19,762
2022-04-26	21.400	21.400	20.900	20.950	20.950	6,776
2022-04-25	21.300	21.450	20.850	21.000	21.000	34,219
2022-04-22	21.500	21.500	20.850	20.850	20.850	18,332
2022-04-21	21.850	22.000	21.250	21.500	21.500	34,230
2022-04-20	22.250	22.900	22.000	22.000	22.000	24,344
2022-04-19	22.550	22.650	22.000	22.250	22.250	6,785
2022-04-13	22.150	22.550	22.150	22.550	22.550	622
2022-04-12	22.600	22.600	22.200	22.200	22.200	3,455
2022-04-11	22.600	23.000	22.450	22.450	22.450	5,334
2022-04-08	22.950	23.000	22.400	22.500	22.500	28,275
2022-04-07	22.550	23.400	22.550	22.700	22.700	37,305

← NewerPage 19 of 21 · 1,258 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.