MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.220	9.220	9.220	9.220	9.220	10
2025-02-13	9.100	9.200	9.100	9.200	9.200	23,184
2025-02-12	9.100	9.260	9.100	9.260	9.260	41,195
2025-02-11	9.420	9.420	9.160	9.160	9.160	26,359
2025-02-10	9.580	9.580	9.320	9.400	9.400	9,284
2025-02-07	9.740	9.740	9.740	9.740	9.740	6,739
2025-02-06	9.900	9.900	9.900	9.900	9.900	12,327
2025-02-05	9.200	10.000	9.200	10.000	10.000	51,106
2025-02-04	9.300	9.300	9.240	9.300	9.300	14,852
2025-02-03	9.360	9.360	9.360	9.360	9.360	37
2025-01-31	9.540	9.540	9.360	9.360	9.360	13,754
2025-01-30	9.900	9.900	9.580	9.580	9.580	24,401
2025-01-29	9.920	10.100	9.900	9.900	9.900	2,722
2025-01-28	9.880	10.000	9.880	9.960	9.960	6,634
2025-01-27	9.880	10.050	9.880	10.050	10.050	82
2025-01-24	10.200	10.200	9.880	9.880	9.880	16,625
2025-01-23	10.300	10.300	10.100	10.100	10.100	7,057
2025-01-22	10.350	10.350	10.100	10.100	10.100	13,740
2025-01-21	10.250	10.250	9.880	10.100	10.100	34,202
2025-01-20	10.300	10.300	10.150	10.150	10.150	760
2025-01-17	10.300	10.500	9.700	10.000	10.000	51,136
2025-01-16	9.700	10.050	9.700	10.050	10.050	15,143
2025-01-15	9.900	9.940	9.820	9.820	9.820	6,517
2025-01-14	10.250	10.250	10.000	10.000	10.000	44,064
2025-01-13	10.000	10.250	9.800	10.050	10.050	42,481
2025-01-10	9.800	9.920	9.740	9.740	9.740	4,930
2025-01-09	9.580	9.780	9.580	9.780	9.780	7,158
2025-01-08	9.860	9.860	9.600	9.600	9.600	36,680
2025-01-07	10.000	10.000	9.600	9.740	9.740	51,193
2025-01-06	9.580	9.980	9.580	9.980	9.980	6,988
2025-01-03	9.800	9.800	9.560	9.680	9.680	33,391
2025-01-02	9.700	10.100	9.500	9.740	9.740	38,383
2024-12-30	9.700	9.700	9.460	9.600	9.600	34,685
2024-12-27	9.800	9.880	9.600	9.700	9.700	13,159
2024-12-23	9.720	10.100	9.320	9.740	9.740	74,626
2024-12-20	9.740	9.740	9.500	9.540	9.540	26,121
2024-12-19	9.760	9.760	9.600	9.600	9.600	13,833
2024-12-18	9.260	9.760	9.260	9.740	9.740	56,502
2024-12-17	9.120	9.300	9.120	9.300	9.300	21,429
2024-12-16	9.120	9.300	9.120	9.180	9.180	5,862
2024-12-13	9.140	9.300	9.120	9.300	9.300	18,007
2024-12-12	9.300	9.300	9.160	9.280	9.280	26,931
2024-12-11	9.480	9.480	9.280	9.280	9.280	62,767
2024-12-10	9.480	9.680	9.320	9.460	9.460	32,630
2024-12-09	9.060	9.340	8.980	9.320	9.320	22,476
2024-12-06	9.000	9.140	8.980	9.060	9.060	44,925
2024-12-05	9.120	9.380	9.040	9.060	9.060	56,753
2024-12-04	9.220	9.380	9.060	9.100	9.100	60,961
2024-12-03	9.540	9.680	9.240	9.240	9.240	65,043
2024-12-02	10.000	10.000	9.400	9.400	9.400	91,779
2024-11-29	9.740	10.000	9.660	10.000	10.000	51,648
2024-11-28	9.600	9.780	9.600	9.600	9.600	38,000
2024-11-27	9.400	9.840	9.300	9.620	9.620	98,285
2024-11-26	9.620	9.680	9.380	9.540	9.540	87,165
2024-11-25	9.700	10.350	9.360	9.400	9.400	66,901
2024-11-22	9.700	10.150	9.600	9.600	9.600	114,760
2024-11-21	9.820	10.200	9.200	9.720	9.720	81,265
2024-11-20	10.050	10.600	9.800	9.800	9.800	69,562
2024-11-19	10.050	10.450	9.740	9.960	9.960	98,422
2024-11-18	10.100	10.350	9.840	10.050	10.050	273,892

← NewerPage 8 of 22 · 1,261 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.