MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.160	9.260	9.120	9.120	9.120	10,880
2025-10-30	8.860	9.020	8.860	9.020	9.020	30,877
2025-10-29	8.740	9.180	8.740	9.140	9.140	23,000
2025-10-28	8.840	8.840	8.740	8.740	8.740	18,080
2025-10-27	8.980	8.980	8.800	8.800	8.800	12,371
2025-10-24	8.860	8.980	8.620	8.980	8.980	61,761
2025-10-23	9.000	9.000	8.680	8.860	8.860	59,576
2025-10-22	8.700	9.000	8.700	8.880	8.880	36,589
2025-10-21	8.560	9.000	8.460	9.000	9.000	15,600
2025-10-20	8.740	8.840	8.680	8.680	8.680	16,070
2025-10-17	8.740	8.740	8.740	8.740	8.740	1,501
2025-10-16	8.760	8.880	8.760	8.880	8.880	6,615
2025-10-15	8.760	8.880	8.700	8.880	8.880	13,701
2025-10-14	8.840	8.900	8.840	8.840	8.840	7,740
2025-10-13	9.160	9.160	8.840	9.000	9.000	28,535
2025-10-10	9.120	9.120	8.860	9.020	9.020	24,475
2025-10-09	9.100	9.240	9.060	9.240	9.240	12,161
2025-10-08	9.200	9.200	9.000	9.020	9.020	14,285
2025-10-07	9.160	9.200	9.160	9.200	9.200	30,691
2025-10-06	9.280	9.360	9.160	9.300	9.300	62,031
2025-10-03	9.260	9.280	9.100	9.120	9.120	7,214
2025-10-02	9.200	9.200	9.140	9.180	9.180	15,501
2025-10-01	9.100	9.200	9.100	9.200	9.200	7,000
2025-09-30	8.680	9.280	8.680	9.060	9.060	33,413
2025-09-29	8.600	8.920	8.560	8.720	8.720	27,939
2025-09-26	8.680	8.720	8.560	8.600	8.600	49,855
2025-09-25	8.860	8.860	8.680	8.800	8.800	42,404
2025-09-24	8.760	8.840	8.700	8.700	8.700	27,982
2025-09-23	8.780	8.800	8.780	8.800	8.800	9,802
2025-09-22	8.740	8.740	8.600	8.740	8.740	8,904
2025-09-19	8.800	8.800	8.620	8.620	8.620	27,841
2025-09-18	8.900	9.020	8.840	8.840	8.840	29,729
2025-09-17	8.860	8.880	8.800	8.880	8.880	20,029
2025-09-16	8.920	8.920	8.920	8.920	8.920	3,110
2025-09-15	9.040	9.140	8.820	8.920	8.920	44,803
2025-09-12	8.940	8.980	8.680	8.980	8.980	72,092
2025-09-11	8.900	9.160	8.880	8.940	8.940	43,061
2025-09-10	9.180	9.180	8.800	8.800	8.800	33,447
2025-09-09	9.540	9.540	9.100	9.200	9.200	42,657
2025-09-08	9.640	9.720	9.500	9.500	9.500	39,738
2025-09-05	9.220	9.700	9.080	9.700	9.700	111,892
2025-09-04	9.300	9.300	9.220	9.260	9.260	13,385
2025-09-03	9.300	9.300	9.240	9.300	9.300	10,545
2025-09-02	9.500	9.500	9.320	9.320	9.320	25,708
2025-09-01	9.560	9.560	9.500	9.540	9.540	25,946
2025-08-29	9.600	9.680	9.600	9.680	9.680	8,265
2025-08-28	9.780	9.780	9.700	9.700	9.700	10,963
2025-08-27	9.940	9.940	9.940	9.940	9.940	302
2025-08-26	9.900	9.980	9.900	9.940	9.940	34,734
2025-08-25	10.050	10.100	9.980	10.000	10.000	43,744
2025-08-22	10.050	10.100	10.050	10.100	10.100	12,000
2025-08-21	10.200	10.200	10.200	10.200	10.200	100
2025-08-20	10.050	10.300	10.050	10.300	10.300	20,430
2025-08-19	10.100	10.300	10.100	10.300	10.300	5,503
2025-08-18	10.000	10.100	9.920	10.100	10.100	19,238
2025-08-15	9.840	10.050	9.840	10.000	10.000	15,815
2025-08-14	9.860	9.900	9.860	9.900	9.900	13,502
2025-08-13	9.900	10.150	9.900	10.000	10.000	35,073
2025-08-12	10.150	10.200	10.150	10.150	10.150	1,034
2025-08-11	10.150	10.150	10.150	10.150	10.150	5,000

← NewerPage 5 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.