MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.800	14.100	13.550	13.550	13.550	17,473
2026-01-29	13.600	13.900	13.600	13.900	13.900	543
2026-01-28	13.550	13.850	13.550	13.700	13.700	15,959
2026-01-27	13.600	13.800	13.550	13.800	13.800	6,395
2026-01-26	13.500	13.600	13.350	13.600	13.600	5,039
2026-01-23	13.500	13.800	13.500	13.500	13.500	17,596
2026-01-22	13.800	13.800	13.500	13.500	13.500	33,507
2026-01-21	13.400	13.750	13.400	13.750	13.750	53,031
2026-01-20	13.450	13.450	13.150	13.150	13.150	12,238
2026-01-19	13.150	13.500	13.000	13.500	13.500	52,685
2026-01-16	12.950	13.350	12.950	13.150	13.150	61,374
2026-01-15	13.050	13.050	13.000	13.000	13.000	60,195
2026-01-14	13.200	13.200	13.050	13.200	13.200	6,077
2026-01-13	13.300	13.300	13.050	13.050	13.050	554
2026-01-12	13.300	13.300	13.100	13.200	13.200	2,748
2026-01-09	13.100	13.300	13.100	13.150	13.150	2,680
2026-01-08	13.200	13.300	13.050	13.050	13.050	10,903
2026-01-07	13.100	13.300	13.050	13.300	13.300	24,095
2026-01-06	13.500	13.500	13.000	13.100	13.100	57,770
2026-01-05	13.350	13.500	13.300	13.500	13.500	36,057
2026-01-02	13.250	13.600	13.150	13.350	13.350	23,016
2025-12-30	13.350	13.350	13.100	13.350	13.350	3,416
2025-12-29	13.100	13.350	13.100	13.350	13.350	698
2025-12-23	13.050	13.350	13.000	13.250	13.250	65,136
2025-12-22	12.900	12.900	12.900	12.900	12.900	665
2025-12-19	13.050	13.050	12.900	12.900	12.900	7,028
2025-12-18	12.900	13.100	12.900	13.100	13.100	28,937
2025-12-17	12.900	12.900	12.900	12.900	12.900	17,921
2025-12-16	13.000	13.000	12.850	12.900	12.900	2,861
2025-12-15	13.000	13.000	12.850	12.850	12.850	30,730
2025-12-12	13.000	13.250	12.900	13.000	13.000	56,187
2025-12-11	12.850	12.850	12.850	12.850	12.850	21,705
2025-12-10	12.850	13.050	12.850	13.050	13.050	11,868
2025-12-09	13.000	13.200	12.850	13.000	13.000	88,038
2025-12-08	13.000	13.000	13.000	13.000	13.000	1,719
2025-12-05	12.900	13.100	12.900	13.000	13.000	29,751
2025-12-04	12.850	13.050	12.850	13.000	13.000	29,100
2025-12-03	13.000	13.000	12.850	12.850	12.850	26,084
2025-12-02	13.000	13.100	12.900	13.000	13.000	31,069
2025-12-01	12.900	13.000	12.800	12.800	12.800	63,256
2025-11-28	12.650	13.150	12.600	13.150	13.150	175,561
2025-11-27	12.800	12.850	12.650	12.650	12.650	31,674
2025-11-26	12.550	12.850	12.550	12.700	12.700	53,168
2025-11-25	12.650	12.650	12.650	12.650	12.650	3,927
2025-11-24	12.850	12.850	12.600	12.850	12.850	12,352
2025-11-21	12.800	12.800	12.650	12.800	12.800	18,118
2025-11-20	13.150	13.400	12.600	12.800	12.800	119,147
2025-11-19	12.850	13.100	12.750	13.000	13.000	178,293
2025-11-18	12.700	12.800	12.650	12.700	12.700	23,264
2025-11-17	13.300	13.300	12.700	12.750	12.750	129,820
2025-11-14	13.100	13.300	12.900	13.100	13.100	117,072
2025-11-13	12.800	13.100	12.750	12.850	12.850	173,832
2025-11-12	12.450	12.850	12.450	12.650	12.650	81,092
2025-11-11	12.450	12.800	12.300	12.500	12.500	146,107
2025-11-10	11.550	13.800	11.550	12.550	12.550	541,943
2025-11-07	8.720	8.940	8.720	8.800	8.800	35,519
2025-11-06	8.800	9.000	8.800	8.860	8.860	68,850
2025-11-05	9.220	9.360	9.220	9.360	9.360	16,333
2025-11-04	9.400	9.400	9.340	9.340	9.340	16,410
2025-11-03	9.100	9.540	9.100	9.540	9.540	28,783

← NewerPage 4 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.