MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	27.220	27.250	26.800	26.905	26.905	13,814
2022-01-10	27.000	27.255	26.910	26.910	26.910	10,441
2022-01-07	27.005	27.425	27.005	27.010	27.010	8,898
2022-01-06	27.100	27.200	27.000	27.000	27.000	13,790
2022-01-05	27.200	27.330	27.000	27.305	27.305	14,751
2022-01-04	27.350	27.540	27.015	27.200	27.200	10,128
2022-01-03	27.300	27.785	26.695	27.155	27.155	58,940
2021-12-30	27.600	27.795	27.200	27.530	27.530	35,897
2021-12-29	27.200	27.640	27.200	27.600	27.600	14,586
2021-12-28	27.200	27.445	27.110	27.220	27.220	10,913
2021-12-27	27.500	27.500	27.015	27.200	27.200	12,951
2021-12-23	27.100	27.305	27.100	27.305	27.305	1,905
2021-12-22	27.500	27.500	26.900	27.180	27.180	33,941
2021-12-21	27.200	27.500	27.200	27.500	27.500	14,456
2021-12-20	27.100	27.630	27.100	27.630	27.630	6,155
2021-12-17	27.800	27.800	27.505	27.505	27.505	1,969
2021-12-16	27.705	28.225	27.500	27.500	27.500	6,960
2021-12-15	28.550	28.555	27.605	27.985	27.985	31,840
2021-12-14	28.005	28.345	27.000	28.145	28.145	40,389
2021-12-13	27.800	28.740	27.800	28.195	28.195	26,242
2021-12-10	28.010	28.435	27.900	27.950	27.950	9,904
2021-12-09	28.360	28.360	27.815	28.000	28.000	14,379
2021-12-08	28.795	28.795	27.905	27.905	27.905	3,436
2021-12-07	28.005	28.880	28.000	28.880	28.880	7,783
2021-12-06	28.405	28.885	27.000	28.250	28.250	20,228
2021-12-03	28.600	28.850	28.600	28.850	28.850	2,617
2021-12-02	28.700	29.005	28.400	28.935	28.935	24,866
2021-12-01	29.300	29.400	28.850	29.005	29.005	49,218
2021-11-30	29.300	29.875	28.550	29.000	29.000	38,505
2021-11-29	29.500	29.780	29.300	29.780	29.780	7,223
2021-11-26	30.000	30.000	29.500	29.750	29.750	12,088
2021-11-25	30.100	30.230	29.705	30.000	30.000	45,222
2021-11-24	30.500	30.500	30.005	30.100	30.100	7,785
2021-11-23	30.400	30.500	30.010	30.310	30.310	18,655
2021-11-22	30.000	30.680	29.900	30.650	30.650	47,207
2021-11-19	30.365	30.365	30.000	30.000	30.000	16,997
2021-11-18	30.000	30.385	29.795	30.000	30.000	34,152
2021-11-17	30.000	30.095	30.000	30.000	30.000	1,479
2021-11-16	30.000	30.375	30.000	30.295	30.295	20,831
2021-11-15	30.105	30.105	30.000	30.000	30.000	6,562
2021-11-12	30.005	30.635	30.000	30.100	30.100	15,065
2021-11-11	29.800	30.095	29.800	30.010	30.010	9,818
2021-11-10	30.500	30.695	29.735	30.000	30.000	26,701
2021-11-09	29.895	31.095	29.895	30.270	30.270	67,282
2021-11-08	29.500	29.800	29.500	29.665	29.665	33,535
2021-11-05	29.155	29.800	29.155	29.505	29.505	23,668
2021-11-04	29.705	29.945	29.000	29.495	29.495	23,565
2021-11-03	29.500	29.755	29.500	29.750	29.750	8,511
2021-11-02	29.500	30.235	29.500	29.500	29.500	56,402
2021-11-01	29.450	29.595	29.050	29.500	29.500	7,503
2021-10-29	29.760	29.950	29.010	29.400	29.400	39,615
2021-10-28	30.500	30.500	28.600	30.000	30.000	75,020
2021-10-27	31.000	32.015	30.025	30.500	30.500	203,466
2021-10-26	27.800	30.350	27.800	29.600	29.600	235,662
2021-10-25	27.600	27.600	27.200	27.200	27.200	27,697
2021-10-22	28.990	28.990	27.455	27.995	27.995	7,800
2021-10-21	26.900	27.900	26.850	27.500	27.500	61,163
2021-10-20	26.975	27.200	26.950	27.030	27.030	5,023
2021-10-19	26.900	27.380	26.450	27.380	27.380	22,461
2021-10-18	27.010	27.425	26.955	27.050	27.050	38,857

← NewerPage 21 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.