MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.950	13.950	13.850	13.850	13.850	5,995
2026-07-24	14.100	14.100	13.800	13.950	13.950	81,985
2026-07-23	14.100	14.400	14.100	14.400	14.400	3,529
2026-07-22	14.050	14.200	14.000	14.200	14.200	9,078
2026-07-21	14.000	14.100	14.000	14.000	14.000	7,538
2026-07-20	14.000	14.100	13.800	14.000	14.000	215,739
2026-07-17	14.500	14.500	14.000	14.200	14.200	37,135
2026-07-16	14.500	14.500	14.300	14.500	14.500	12,451
2026-07-15	14.150	14.550	14.150	14.350	14.350	12,615
2026-07-14	14.150	14.400	14.150	14.150	14.150	2,537
2026-07-13	13.950	14.400	13.950	14.150	14.150	35,060
2026-07-10	13.800	13.950	13.800	13.950	13.950	821
2026-07-09	13.900	13.900	13.800	13.800	13.800	7,264
2026-07-08	13.800	13.800	13.800	13.800	13.800	26,781
2026-07-07	13.900	13.900	13.800	13.800	13.800	17,131
2026-07-06	13.950	13.950	13.950	13.950	13.950	0
2026-07-03	13.800	13.950	13.800	13.950	13.950	121
2026-07-02	13.800	13.800	13.800	13.800	13.800	73
2026-07-01	14.000	14.000	13.850	14.000	14.000	653
2026-06-30	13.800	13.800	13.800	13.800	13.800	410
2026-06-29	13.950	13.950	13.950	13.950	13.950	162
2026-06-26	13.950	13.950	13.950	13.950	13.950	50,420
2026-06-25	13.950	14.050	13.800	13.850	13.850	61,019
2026-06-24	14.000	14.050	13.950	13.950	13.950	64,982
2026-06-23	13.950	14.050	13.850	13.850	13.850	5,224
2026-06-22	14.050	14.050	13.650	13.950	13.950	44,482
2026-06-19	13.800	14.050	13.800	14.050	14.050	5,503
2026-06-18	13.800	13.950	13.800	13.800	13.800	28,657
2026-06-17	13.800	13.950	13.800	13.950	13.950	27,315
2026-06-16	14.000	14.000	13.800	13.800	13.800	18,664
2026-06-15	13.450	14.100	13.450	13.800	13.800	72,203
2026-06-12	13.000	13.450	13.000	13.300	13.300	7,828
2026-06-11	13.300	13.300	13.000	13.000	13.000	41,431
2026-06-10	13.600	13.600	13.300	13.300	13.300	5,860
2026-06-09	13.500	13.550	13.300	13.550	13.550	8,529
2026-06-08	13.600	13.600	13.500	13.500	13.500	27,381
2026-06-05	13.700	13.800	13.600	13.600	13.600	22,994
2026-06-04	13.650	13.650	13.650	13.650	13.650	65
2026-06-03	13.900	13.900	13.500	13.500	13.500	13,245
2026-06-02	14.050	14.050	13.700	13.900	13.900	2,775
2026-06-01	13.900	14.050	13.900	13.900	13.900	10,536
2026-05-29	13.950	13.950	13.900	13.900	13.900	15,116
2026-05-28	14.200	14.200	13.950	13.950	13.950	20,592
2026-05-27	14.300	14.400	14.250	14.300	14.300	60,850
2026-05-26	14.200	14.250	14.100	14.250	14.250	29,266
2026-05-22	14.000	14.000	14.000	14.000	14.000	1,814
2026-05-21	14.100	14.100	13.900	13.900	13.900	6,912
2026-05-20	14.500	14.500	14.100	14.300	14.300	25,303
2026-05-19	14.000	14.600	14.000	14.450	14.450	72,863
2026-05-18	14.200	14.500	14.000	14.000	14.000	223,669
2026-05-15	13.150	14.000	13.100	13.900	13.900	95,388
2026-05-13	12.850	13.050	12.850	13.050	13.050	5
2026-05-12	13.100	13.200	12.900	13.100	13.100	81,076
2026-05-11	13.100	13.100	12.850	12.850	12.850	17,233
2026-05-08	13.000	13.100	13.000	13.100	13.100	17,019
2026-05-07	12.750	13.100	12.750	12.850	12.850	12,054
2026-05-06	13.300	13.300	12.900	13.000	13.000	25,821
2026-05-05	13.100	13.350	13.100	13.300	13.300	18,544
2026-05-04	13.100	13.250	13.000	13.050	13.050	32,627
2026-04-30	12.900	13.050	12.900	13.050	13.050	2,191

← NewerPage 2 of 21 · 1,257 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.