MPC Energy Solutions NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.820 | 9.980 | 9.800 | 9.900 | 9.900 | 10,618 |
| 2025-05-14 | 9.920 | 9.920 | 9.760 | 9.760 | 9.760 | 59,982 |
| 2025-05-13 | 10.100 | 10.150 | 10.000 | 10.000 | 10.000 | 47,107 |
| 2025-05-12 | 9.600 | 9.900 | 9.580 | 9.860 | 9.860 | 30,369 |
| 2025-05-09 | 9.640 | 9.780 | 9.440 | 9.560 | 9.560 | 29,517 |
| 2025-05-08 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 14 |
| 2025-05-07 | 9.580 | 9.680 | 9.580 | 9.580 | 9.580 | 8,747 |
| 2025-05-06 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 5,268 |
| 2025-05-05 | 9.440 | 9.720 | 9.440 | 9.680 | 9.680 | 15,468 |
| 2025-05-02 | 9.540 | 9.700 | 9.320 | 9.320 | 9.320 | 31,847 |
| 2025-04-30 | 9.340 | 9.620 | 9.160 | 9.520 | 9.520 | 61,935 |
| 2025-04-29 | 9.360 | 9.360 | 9.160 | 9.340 | 9.340 | 25,692 |
| 2025-04-28 | 9.200 | 9.200 | 9.160 | 9.160 | 9.160 | 7,660 |
| 2025-04-25 | 9.040 | 9.600 | 9.040 | 9.200 | 9.200 | 34,573 |
| 2025-04-24 | 9.180 | 9.180 | 8.980 | 8.980 | 8.980 | 22,552 |
| 2025-04-23 | 9.160 | 9.160 | 8.800 | 9.080 | 9.080 | 37,416 |
| 2025-04-22 | 9.100 | 9.100 | 8.640 | 8.840 | 8.840 | 58,711 |
| 2025-04-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-04-15 | 8.600 | 8.860 | 8.600 | 8.700 | 8.700 | 23,156 |
| 2025-04-14 | 8.700 | 8.780 | 8.640 | 8.780 | 8.780 | 30,439 |
| 2025-04-11 | 8.580 | 8.600 | 8.580 | 8.600 | 8.600 | 673 |
| 2025-04-10 | 8.500 | 8.520 | 8.420 | 8.520 | 8.520 | 6,795 |
| 2025-04-09 | 8.300 | 8.580 | 8.300 | 8.480 | 8.480 | 15,623 |
| 2025-04-08 | 8.700 | 8.700 | 8.340 | 8.480 | 8.480 | 57,880 |
| 2025-04-07 | 8.320 | 8.700 | 7.800 | 8.700 | 8.700 | 69,429 |
| 2025-04-04 | 8.680 | 8.680 | 8.520 | 8.520 | 8.520 | 10,927 |
| 2025-04-03 | 8.680 | 8.680 | 8.440 | 8.680 | 8.680 | 19,414 |
| 2025-04-02 | 8.860 | 8.900 | 8.600 | 8.600 | 8.600 | 41,720 |
| 2025-04-01 | 8.880 | 8.880 | 8.840 | 8.840 | 8.840 | 19,000 |
| 2025-03-31 | 8.860 | 8.860 | 8.840 | 8.840 | 8.840 | 4,120 |
| 2025-03-28 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 5,474 |
| 2025-03-27 | 8.900 | 9.020 | 8.820 | 8.940 | 8.940 | 14,286 |
| 2025-03-26 | 9.160 | 9.200 | 8.920 | 8.920 | 8.920 | 18,272 |
| 2025-03-25 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 491 |
| 2025-03-24 | 9.140 | 9.260 | 9.140 | 9.240 | 9.240 | 1,438 |
| 2025-03-21 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 12,208 |
| 2025-03-20 | 9.220 | 9.400 | 9.000 | 9.000 | 9.000 | 47,790 |
| 2025-03-19 | 8.760 | 9.400 | 8.760 | 9.040 | 9.040 | 51,824 |
| 2025-03-18 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 200 |
| 2025-03-17 | 8.900 | 8.920 | 8.900 | 8.920 | 8.920 | 2,659 |
| 2025-03-14 | 8.900 | 8.940 | 8.800 | 8.800 | 8.800 | 16,867 |
| 2025-03-13 | 9.000 | 9.020 | 8.780 | 8.940 | 8.940 | 51,673 |
| 2025-03-12 | 9.100 | 9.100 | 8.940 | 8.940 | 8.940 | 29,114 |
| 2025-03-11 | 8.920 | 9.100 | 8.920 | 9.100 | 9.100 | 10,624 |
| 2025-03-10 | 8.960 | 9.060 | 8.960 | 9.000 | 9.000 | 5,068 |
| 2025-03-07 | 8.980 | 9.160 | 8.940 | 8.960 | 8.960 | 39,809 |
| 2025-03-06 | 9.420 | 9.420 | 9.020 | 9.040 | 9.040 | 21,847 |
| 2025-03-05 | 9.500 | 9.680 | 9.500 | 9.500 | 9.500 | 11,662 |
| 2025-03-04 | 9.740 | 9.840 | 9.660 | 9.660 | 9.660 | 7,742 |
| 2025-03-03 | 9.760 | 9.920 | 9.760 | 9.800 | 9.800 | 63,054 |
| 2025-02-28 | 9.300 | 9.860 | 9.220 | 9.760 | 9.760 | 58,089 |
| 2025-02-27 | 9.300 | 9.300 | 9.120 | 9.280 | 9.280 | 4,987 |
| 2025-02-26 | 9.300 | 9.300 | 9.120 | 9.120 | 9.120 | 1,365 |
| 2025-02-25 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 1 |
| 2025-02-24 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-02-21 | 9.220 | 9.300 | 9.120 | 9.120 | 9.120 | 26,572 |
| 2025-02-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 9,041 |
| 2025-02-19 | 9.120 | 9.120 | 9.000 | 9.100 | 9.100 | 11,780 |
| 2025-02-18 | 9.100 | 9.220 | 9.100 | 9.140 | 9.140 | 26,465 |
| 2025-02-17 | 9.220 | 9.680 | 9.100 | 9.220 | 9.220 | 80,916 |
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.