MPC Energy Solutions NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.930 | 1.930 | 1.750 | 1.900 | 1.900 | 112,253 |
| 2026-10-22 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 1,172 |
| 2026-10-21 | 1.970 | 1.970 | 1.965 | 1.965 | 1.965 | 192 |
| 2026-10-20 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 34,232 |
| 2026-10-19 | 1.930 | 1.940 | 1.900 | 1.900 | 1.900 | 105,238 |
| 2026-10-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 291 |
| 2026-10-15 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 44,576 |
| 2026-10-14 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 126,566 |
| 2026-10-13 | 1.960 | 2.000 | 1.940 | 1.940 | 1.940 | 124,201 |
| 2026-10-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 19,919 |
| 2026-10-09 | 2.000 | 2.000 | 1.960 | 1.970 | 1.970 | 43,705 |
| 2026-10-08 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 33,859 |
| 2026-10-07 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 96,170 |
| 2026-10-06 | 1.980 | 1.980 | 1.940 | 1.980 | 1.980 | 30,888 |
| 2026-10-05 | 2.040 | 2.040 | 1.900 | 1.945 | 1.945 | 143,830 |
| 2026-10-02 | 2.050 | 2.060 | 2.000 | 2.000 | 2.000 | 21,823 |
| 2026-10-01 | 2.000 | 2.030 | 1.935 | 2.000 | 2.000 | 109,333 |
| 2026-09-30 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 42,775 |
| 2026-09-29 | 1.925 | 1.925 | 1.910 | 1.910 | 1.910 | 18,220 |
| 2026-09-28 | 1.910 | 1.950 | 1.910 | 1.910 | 1.910 | 25,476 |
| 2026-09-25 | 1.925 | 1.950 | 1.925 | 1.925 | 1.925 | 141 |
| 2026-09-24 | 1.940 | 1.990 | 1.915 | 1.915 | 1.915 | 34,792 |
| 2026-09-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10,663 |
Page 1 of 1 · 23 trading days
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.