MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	22.750	23.050	22.400	22.400	22.400	22,264
2022-04-04	22.900	23.400	22.750	22.750	22.750	23,435
2022-04-01	22.650	22.750	22.500	22.550	22.550	10,317
2022-03-31	22.950	23.050	22.900	22.900	22.900	5,730
2022-03-30	22.280	23.050	22.005	22.950	22.950	16,156
2022-03-29	22.000	22.265	21.865	21.865	21.865	2,317
2022-03-28	21.830	22.100	21.830	22.095	22.095	35,388
2022-03-25	22.075	22.080	21.500	21.825	21.825	13,339
2022-03-24	22.075	22.075	21.655	21.655	21.655	7,832
2022-03-23	22.070	22.080	21.750	21.900	21.900	7,979
2022-03-22	22.280	22.350	21.800	21.995	21.995	27,362
2022-03-21	22.000	23.050	21.800	22.435	22.435	95,527
2022-03-18	20.700	21.300	20.700	21.095	21.095	16,412
2022-03-17	20.000	20.890	20.000	20.795	20.795	15,142
2022-03-16	19.752	20.000	19.606	20.000	20.000	17,772
2022-03-15	20.300	20.300	19.850	20.090	20.090	35,065
2022-03-14	20.020	20.400	19.900	20.400	20.400	30,727
2022-03-11	20.120	20.490	20.010	20.100	20.100	5,862
2022-03-10	20.500	20.885	20.010	20.250	20.250	38,765
2022-03-09	19.150	20.900	19.150	20.500	20.500	78,448
2022-03-08	18.600	19.730	18.308	19.152	19.152	26,073
2022-03-07	18.264	18.498	18.000	18.498	18.498	19,535
2022-03-04	21.110	21.420	18.210	18.800	18.800	91,112
2022-03-03	20.000	21.295	19.602	20.705	20.705	27,803
2022-03-02	19.850	20.000	18.700	19.600	19.600	15,326
2022-03-01	19.780	20.150	19.750	20.150	20.150	33,069
2022-02-28	19.100	19.502	19.100	19.450	19.450	12,385
2022-02-25	19.000	19.300	19.000	19.100	19.100	31,293
2022-02-24	19.210	19.424	18.350	18.980	18.980	35,805
2022-02-23	19.900	19.998	19.600	19.650	19.650	9,781
2022-02-22	20.000	20.200	19.800	19.800	19.800	21,277
2022-02-21	20.000	20.015	20.000	20.015	20.015	18,368
2022-02-18	20.250	20.250	19.504	20.000	20.000	14,530
2022-02-17	20.250	20.600	20.250	20.400	20.400	19,666
2022-02-16	20.250	20.645	20.250	20.595	20.595	15,525
2022-02-15	20.850	20.995	20.205	20.595	20.595	52,363
2022-02-14	21.250	21.250	21.000	21.000	21.000	2,611
2022-02-11	21.000	21.250	20.995	21.000	21.000	22,854
2022-02-10	21.200	21.250	21.000	21.010	21.010	25,580
2022-02-09	21.620	21.620	21.000	21.100	21.100	51,699
2022-02-08	21.520	21.520	21.245	21.245	21.245	5,600
2022-02-07	21.300	21.655	21.300	21.440	21.440	2,734
2022-02-04	21.000	21.660	21.000	21.400	21.400	29,322
2022-02-03	21.205	21.470	21.000	21.105	21.105	27,714
2022-02-02	21.200	21.500	21.200	21.270	21.270	6,276
2022-02-01	20.980	21.670	20.980	21.255	21.255	44,188
2022-01-31	20.650	21.400	20.650	21.060	21.060	61,844
2022-01-28	21.700	21.825	20.500	20.500	20.500	33,716
2022-01-27	21.650	22.100	21.650	21.900	21.900	43,270
2022-01-26	21.650	22.200	21.605	21.950	21.950	42,377
2022-01-25	21.515	22.335	21.515	21.900	21.900	31,897
2022-01-24	23.200	23.200	21.000	21.740	21.740	162,018
2022-01-21	24.000	24.000	22.905	23.185	23.185	141,065
2022-01-20	24.680	24.805	23.805	24.250	24.250	174,659
2022-01-19	25.500	25.500	24.105	24.380	24.380	109,782
2022-01-18	26.000	26.180	25.500	25.600	25.600	31,197
2022-01-17	26.200	26.495	26.010	26.010	26.010	6,203
2022-01-14	26.500	26.500	25.705	26.285	26.285	21,426
2022-01-13	26.850	26.850	26.615	26.620	26.620	22,725
2022-01-12	27.195	27.195	26.745	26.745	26.745	21,170

← NewerPage 20 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.