MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.050	13.050	12.950	12.950	12.950	1,250
2026-04-28	13.100	13.100	12.800	12.850	12.850	1,795
2026-04-27	12.900	13.000	12.800	12.800	12.800	27,511
2026-04-24	12.900	12.900	12.900	12.900	12.900	5,064
2026-04-23	12.900	12.900	12.900	12.900	12.900	391
2026-04-22	12.900	12.900	12.900	12.900	12.900	12,111
2026-04-21	13.000	13.000	12.950	12.950	12.950	12,345
2026-04-20	12.950	13.000	12.900	13.000	13.000	7,379
2026-04-17	13.050	13.050	12.950	12.950	12.950	6,155
2026-04-16	12.800	13.050	12.800	13.050	13.050	21,377
2026-04-15	12.850	13.050	12.850	13.050	13.050	2,642
2026-04-14	12.850	12.850	12.850	12.850	12.850	1,653
2026-04-13	13.050	13.050	13.050	13.050	13.050	0
2026-04-10	13.000	13.050	13.000	13.050	13.050	10,582
2026-04-09	13.100	13.100	12.850	13.050	13.050	30,271
2026-04-08	13.050	13.100	12.800	13.100	13.100	20,325
2026-04-07	12.950	13.150	12.950	13.150	13.150	34,023
2026-04-01	13.250	13.250	13.250	13.250	13.250	50
2026-03-31	13.250	13.250	13.000	13.250	13.250	5,038
2026-03-30	13.250	13.250	13.150	13.150	13.150	570
2026-03-27	13.050	13.050	13.050	13.050	13.050	4,505
2026-03-26	13.050	13.050	13.050	13.050	13.050	0
2026-03-25	13.050	13.050	12.800	13.050	13.050	16,485
2026-03-24	13.150	13.150	12.900	13.100	13.100	13,096
2026-03-23	13.100	13.100	13.000	13.000	13.000	308
2026-03-20	12.800	13.100	12.800	13.100	13.100	5,840
2026-03-19	12.900	13.000	12.800	13.000	13.000	6,825
2026-03-18	12.900	12.900	12.900	12.900	12.900	37
2026-03-17	12.800	13.050	12.800	13.050	13.050	6,358
2026-03-16	12.850	13.000	12.800	13.000	13.000	28,500
2026-03-13	12.950	13.050	12.800	13.050	13.050	12,404
2026-03-12	12.950	13.200	12.950	13.000	13.000	18,612
2026-03-11	12.950	13.000	12.950	13.000	13.000	388
2026-03-10	13.000	13.000	12.950	12.950	12.950	3,442
2026-03-09	12.950	13.000	12.850	13.000	13.000	5,302
2026-03-06	13.050	13.250	13.000	13.250	13.250	2,490
2026-03-05	13.350	13.350	13.150	13.250	13.250	1,226
2026-03-04	12.800	13.350	12.800	13.350	13.350	6,953
2026-03-03	13.350	13.350	13.000	13.000	13.000	10,864
2026-03-02	13.200	13.200	12.850	13.150	13.150	23,142
2026-02-27	13.550	13.700	13.250	13.300	13.300	38,765
2026-02-26	13.300	13.450	13.300	13.350	13.350	22,506
2026-02-25	13.400	13.600	13.350	13.600	13.600	9,962
2026-02-24	13.400	13.400	13.400	13.400	13.400	301
2026-02-23	13.500	13.550	13.400	13.400	13.400	4,782
2026-02-20	13.500	13.650	13.500	13.500	13.500	4,684
2026-02-19	13.250	13.650	13.250	13.500	13.500	111,081
2026-02-18	13.700	13.700	13.150	13.500	13.500	37,606
2026-02-17	13.550	13.550	13.550	13.550	13.550	15,058
2026-02-16	13.900	13.900	13.500	13.500	13.500	11,095
2026-02-13	13.900	13.900	13.650	13.750	13.750	1,504
2026-02-12	13.900	13.900	13.550	13.550	13.550	820
2026-02-11	13.900	13.900	13.500	13.600	13.600	14,866
2026-02-10	14.000	14.000	14.000	14.000	14.000	2,896
2026-02-09	13.800	13.800	13.800	13.800	13.800	13,391
2026-02-06	14.150	14.150	13.800	13.900	13.900	38,805
2026-02-05	13.650	13.850	13.650	13.850	13.850	6,331
2026-02-04	13.500	14.000	13.500	13.550	13.550	31,407
2026-02-03	13.800	13.800	13.800	13.800	13.800	9
2026-02-02	13.550	13.550	13.550	13.550	13.550	426

← NewerPage 3 of 21 · 1,260 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.