MPC Energy Solutions NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.900	10.550	9.860	10.100	10.100	65,304
2024-11-14	10.050	10.300	9.900	9.920	9.920	55,073
2024-11-13	10.350	10.550	9.900	9.900	9.900	75,304
2024-11-12	10.300	10.600	10.300	10.400	10.400	75,593
2024-11-11	10.250	10.650	10.250	10.300	10.300	60,665
2024-11-08	10.800	10.800	10.250	10.250	10.250	34,534
2024-11-07	11.250	11.250	10.350	11.250	11.250	108,102
2024-11-06	11.300	11.400	11.250	11.250	11.250	3,393
2024-11-05	11.300	11.400	11.200	11.400	11.400	31,544
2024-11-04	11.650	11.650	11.300	11.300	11.300	10,609
2024-11-01	11.100	11.750	11.100	11.750	11.750	16,174
2024-10-31	12.500	12.550	11.000	11.000	11.000	114,247
2024-10-30	12.400	12.550	12.300	12.300	12.300	4,813
2024-10-29	12.500	12.750	12.500	12.600	12.600	12,590
2024-10-28	12.350	12.750	12.350	12.500	12.500	11,586
2024-10-25	12.400	12.400	12.350	12.350	12.350	553
2024-10-24	12.500	12.750	12.350	12.350	12.350	31,410
2024-10-23	12.550	13.200	12.350	12.500	12.500	38,304
2024-10-22	12.500	12.500	12.500	12.500	12.500	10,500
2024-10-21	12.250	12.550	12.250	12.500	12.500	21,006
2024-10-18	12.450	12.450	12.300	12.300	12.300	5,142
2024-10-17	12.500	12.800	12.400	12.600	12.600	36,620
2024-10-16	12.600	12.600	12.600	12.600	12.600	9,125
2024-10-15	12.250	12.650	12.250	12.650	12.650	81,594
2024-10-14	12.500	12.500	12.400	12.400	12.400	2,717
2024-10-11	12.450	12.500	12.450	12.450	12.450	19,605
2024-10-10	12.500	12.650	12.250	12.450	12.450	5,802
2024-10-09	12.250	12.350	12.250	12.250	12.250	17,554
2024-10-08	12.000	12.500	12.000	12.300	12.300	16,348
2024-10-07	12.450	12.500	12.100	12.100	12.100	31,164
2024-10-04	12.400	12.400	12.200	12.200	12.200	21,529
2024-10-03	12.650	12.650	12.400	12.400	12.400	32
2024-10-02	12.350	12.600	12.350	12.550	12.550	38,939
2024-10-01	12.400	12.400	12.400	12.400	12.400	73
2024-09-30	12.600	12.650	12.350	12.500	12.500	42,258
2024-09-27	12.300	12.500	12.300	12.500	12.500	176
2024-09-26	12.200	12.500	12.200	12.500	12.500	11,291
2024-09-25	12.600	12.650	12.400	12.450	12.450	18,384
2024-09-24	12.300	12.450	12.200	12.450	12.450	19,746
2024-09-23	12.400	12.400	12.200	12.200	12.200	9,695
2024-09-20	12.400	12.950	12.250	12.300	12.300	15,997
2024-09-19	12.350	12.950	12.100	12.150	12.150	30,804
2024-09-18	12.200	12.300	12.100	12.300	12.300	11,129
2024-09-17	12.300	12.500	12.200	12.200	12.200	18,738
2024-09-16	12.300	12.400	12.000	12.400	12.400	39,408
2024-09-13	11.600	12.300	11.600	12.300	12.300	53,551
2024-09-12	11.400	12.000	11.400	12.000	12.000	61,517
2024-09-11	11.600	11.600	11.300	11.450	11.450	40,709
2024-09-10	11.600	11.600	10.950	11.550	11.550	78,152
2024-09-09	10.700	11.300	10.700	11.100	11.100	69,093
2024-09-06	10.950	11.000	10.550	10.850	10.850	104,122
2024-09-05	11.100	11.500	10.950	11.000	11.000	72,657
2024-09-04	11.400	11.400	11.100	11.100	11.100	943
2024-09-03	11.850	11.850	11.300	11.400	11.400	43,709
2024-09-02	11.700	11.700	11.100	11.500	11.500	46,320
2024-08-30	11.650	11.750	11.500	11.700	11.700	34,995
2024-08-29	11.750	11.750	11.200	11.450	11.450	36,799
2024-08-28	11.950	11.950	11.350	11.750	11.750	83,909
2024-08-27	11.250	11.950	11.250	11.950	11.950	19,789
2024-08-26	11.200	11.600	11.100	11.250	11.250	82,803

← NewerPage 9 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.