MPC Energy Solutions NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.