MPC Energy Solutions NV MPCES
OSL · Norway · Utilities
NOK 2.00+0.08 (+4.17%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 2.00 | +4.17% | NOK 2.00 | NOK 2.03 | NOK 1.93 | 109.33K |
| 2026-09-30 | NOK 1.92 | +0.52% | NOK 1.88 | NOK 1.92 | NOK 1.88 | 42.78K |
| 2026-09-29 | NOK 1.91 | 0.00% | NOK 1.92 | NOK 1.92 | NOK 1.91 | 18.22K |
| 2026-09-28 | NOK 1.91 | -0.78% | NOK 1.91 | NOK 1.95 | NOK 1.91 |
| 25.48K |
| 2026-09-25 | NOK 1.92 | +0.52% | NOK 1.92 | NOK 1.95 | NOK 1.92 | 141 |
| 2026-09-24 | NOK 1.91 | -1.29% | NOK 1.94 | NOK 1.99 | NOK 1.91 | 34.79K |
| 2026-09-23 | NOK 1.94 | 0.00% | NOK 1.94 | NOK 1.94 | NOK 1.94 | 10.66K |
| 2026-09-22 | NOK 1.94 | -1.27% | NOK 1.96 | NOK 2.00 | NOK 1.94 | 25.49K |
| 2026-09-21 | NOK 1.97 | -2.24% | NOK 2.01 | NOK 2.01 | NOK 1.96 | 17.59K |
| 2026-09-18 | NOK 2.01 | +2.55% | NOK 2.01 | NOK 2.01 | NOK 1.96 | 5.37K |
| 2026-09-17 | NOK 1.96 | +0.51% | NOK 1.95 | NOK 2.00 | NOK 1.95 | 10.34K |
| 2026-09-16 | NOK 1.95 | -0.51% | NOK 2.01 | NOK 2.01 | NOK 1.95 | 3.18K |
| 2026-09-15 | NOK 1.96 | +0.51% | NOK 1.95 | NOK 2.00 | NOK 1.95 | 21.14K |
| 2026-09-14 | NOK 1.95 | 0.00% | NOK 1.95 | NOK 1.95 | NOK 1.95 | 2.35K |
| 2026-09-11 | NOK 1.95 | -0.51% | NOK 2.01 | NOK 2.01 | NOK 1.95 | 95.98K |
| 2026-09-10 | NOK 1.96 | +0.26% | NOK 2.00 | NOK 2.00 | NOK 1.97 | 23.16K |
| 2026-09-09 | NOK 1.96 | -2.01% | NOK 2.00 | NOK 2.00 | NOK 1.95 | 36.89K |
| 2026-09-08 | NOK 2.00 | -0.25% | NOK 2.01 | NOK 2.01 | NOK 1.98 | 160.75K |
| 2026-09-07 | NOK 2.00 | 0.00% | NOK 2.00 | NOK 2.05 | NOK 1.97 | 467.97K |
| 2026-09-04 | NOK 2.00 | -2.44% | NOK 1.90 | NOK 2.04 | NOK 1.90 | 185.68K |
| 2026-09-03 | NOK 2.05 | -5.53% | NOK 2.25 | NOK 2.25 | NOK 2.05 | 201.50K |
| 2026-09-02 | NOK 2.17 | -7.66% | NOK 2.30 | NOK 2.30 | NOK 2.15 | 356.92K |
| 2026-09-01 | NOK 2.35 | -83.45% | NOK 2.30 | NOK 2.60 | NOK 2.25 | 852.56K |
| 2026-08-31 | NOK 14.20 | -1.39% | NOK 14.40 | NOK 14.55 | NOK 14.00 | 76.81K |
| 2026-08-28 | NOK 14.40 | +3.60% | NOK 13.90 | NOK 14.40 | NOK 13.75 | 238.49K |
| 2026-08-27 | NOK 13.90 | +1.46% | NOK 13.90 | NOK 14.00 | NOK 13.75 | 135.20K |
| 2026-08-26 | NOK 13.70 | 0.00% | NOK 13.65 | NOK 14.10 | NOK 13.50 | 144.41K |
| 2026-08-25 | NOK 13.70 | +1.48% | NOK 13.50 | NOK 13.70 | NOK 13.50 | 114 |
| 2026-08-24 | NOK 13.50 | +0.37% | NOK 13.45 | NOK 13.65 | NOK 13.45 | 18.02K |
| 2026-08-21 | NOK 13.45 | -1.47% | NOK 13.45 | NOK 13.45 | NOK 13.45 | 116 |
| 2026-08-20 | NOK 13.65 | +3.41% | NOK 13.20 | NOK 13.90 | NOK 13.20 | 31.17K |
| 2026-08-19 | NOK 13.20 | -1.12% | NOK 13.25 | NOK 13.25 | NOK 13.20 | 10.41K |
| 2026-08-18 | NOK 13.35 | -0.74% | NOK 13.25 | NOK 13.35 | NOK 13.25 | 206 |
| 2026-08-17 | NOK 13.45 | 0.00% | NOK 13.50 | NOK 13.50 | NOK 13.45 | 6.12K |
| 2026-08-14 | NOK 13.45 | +0.37% | NOK 13.40 | NOK 13.45 | NOK 13.40 | 1.11K |
| 2026-08-13 | NOK 13.40 | 0.00% | NOK 13.30 | NOK 13.40 | NOK 13.25 | 14.97K |
| 2026-08-12 | NOK 13.40 | 0.00% | NOK 13.40 | NOK 13.40 | NOK 13.40 | 825.90K |
| 2026-08-11 | NOK 13.40 | 0.00% | NOK 13.30 | NOK 13.40 | NOK 13.30 | 20.51K |
| 2026-08-10 | NOK 13.40 | -1.83% | NOK 13.50 | NOK 13.60 | NOK 13.30 | 18.05K |
| 2026-08-07 | NOK 13.65 | +1.49% | NOK 13.60 | NOK 13.75 | NOK 13.60 | 75.73K |
| 2026-08-06 | NOK 13.45 | +0.37% | NOK 13.40 | NOK 13.45 | NOK 13.20 | 23.14K |
| 2026-08-05 | NOK 13.40 | +1.13% | NOK 13.25 | NOK 13.70 | NOK 13.25 | 36.34K |
| 2026-08-04 | NOK 13.25 | +0.76% | NOK 13.05 | NOK 13.35 | NOK 13.05 | 11.18K |
| 2026-08-03 | NOK 13.15 | -0.75% | NOK 13.10 | NOK 13.15 | NOK 13.10 | 6.00K |
| 2026-07-31 | NOK 13.25 | -1.49% | NOK 13.70 | NOK 13.70 | NOK 13.15 | 36.26K |
| 2026-07-30 | NOK 13.45 | -5.61% | NOK 14.05 | NOK 14.05 | NOK 13.45 | 229.82K |
| 2026-07-29 | NOK 14.25 | +2.52% | NOK 14.05 | NOK 14.30 | NOK 14.05 | 115.12K |
| 2026-07-28 | NOK 13.90 | +0.36% | NOK 13.85 | NOK 13.95 | NOK 13.85 | 6.92K |
| 2026-07-27 | NOK 13.85 | -0.72% | NOK 13.95 | NOK 13.95 | NOK 13.85 | 6.00K |
| 2026-07-24 | NOK 13.95 | -3.12% | NOK 14.10 | NOK 14.10 | NOK 13.80 | 81.99K |
| 2026-07-23 | NOK 14.40 | +1.41% | NOK 14.10 | NOK 14.40 | NOK 14.10 | 3.53K |
| 2026-07-22 | NOK 14.20 | +1.43% | NOK 14.05 | NOK 14.20 | NOK 14.00 | 9.08K |
| 2026-07-21 | NOK 14.00 | 0.00% | NOK 14.00 | NOK 14.10 | NOK 14.00 | 7.54K |
| 2026-07-20 | NOK 14.00 | -1.41% | NOK 14.00 | NOK 14.10 | NOK 13.80 | 215.74K |
| 2026-07-17 | NOK 14.20 | -2.07% | NOK 14.50 | NOK 14.50 | NOK 14.00 | 37.14K |
| 2026-07-16 | NOK 14.50 | +1.05% | NOK 14.50 | NOK 14.50 | NOK 14.30 | 12.45K |
| 2026-07-15 | NOK 14.35 | +1.41% | NOK 14.15 | NOK 14.55 | NOK 14.15 | 12.62K |
| 2026-07-14 | NOK 14.15 | 0.00% | NOK 14.15 | NOK 14.40 | NOK 14.15 | 2.54K |
| 2026-07-13 | NOK 14.15 | +1.43% | NOK 13.95 | NOK 14.40 | NOK 13.95 | 35.06K |
| 2026-07-10 | NOK 13.95 | +1.09% | NOK 13.80 | NOK 13.95 | NOK 13.80 | 821 |
| 2026-07-09 | NOK 13.80 | 0.00% | NOK 13.90 | NOK 13.90 | NOK 13.80 | 7.26K |
| 2026-07-08 | NOK 13.80 | 0.00% | NOK 13.80 | NOK 13.80 | NOK 13.80 | 26.78K |
| 2026-07-07 | NOK 13.80 | -1.08% | NOK 13.90 | NOK 13.90 | NOK 13.80 | 17.13K |
| 2026-07-06 | NOK 13.95 | 0.00% | NOK 13.95 | NOK 13.95 | NOK 13.95 | 0 |
| 2026-07-03 | NOK 13.95 | +1.09% | NOK 13.80 | NOK 13.95 | NOK 13.80 | 121 |
| 2026-07-02 | NOK 13.80 | -1.43% | NOK 13.80 | NOK 13.80 | NOK 13.80 | 73 |
| 2026-07-01 | NOK 14.00 | +1.45% | NOK 14.00 | NOK 14.00 | NOK 13.85 | 653 |
| 2026-06-30 | NOK 13.80 | -1.08% | NOK 13.80 | NOK 13.80 | NOK 13.80 | 410 |
| 2026-06-29 | NOK 13.95 | 0.00% | NOK 13.95 | NOK 13.95 | NOK 13.95 | 162 |
| 2026-06-26 | NOK 13.95 | +0.72% | NOK 13.95 | NOK 13.95 | NOK 13.95 | 50.42K |
| 2026-06-25 | NOK 13.85 | -0.72% | NOK 13.95 | NOK 14.05 | NOK 13.80 | 61.02K |
| 2026-06-24 | NOK 13.95 | +0.72% | NOK 14.00 | NOK 14.05 | NOK 13.95 | 64.98K |
| 2026-06-23 | NOK 13.85 | -0.72% | NOK 13.95 | NOK 14.05 | NOK 13.85 | 5.22K |
| 2026-06-22 | NOK 13.95 | -0.71% | NOK 14.05 | NOK 14.05 | NOK 13.65 | 44.48K |
| 2026-06-19 | NOK 14.05 | +1.81% | NOK 13.80 | NOK 14.05 | NOK 13.80 | 5.50K |
| 2026-06-18 | NOK 13.80 | -1.08% | NOK 13.80 | NOK 13.95 | NOK 13.80 | 28.66K |
| 2026-06-17 | NOK 13.95 | +1.09% | NOK 13.80 | NOK 13.95 | NOK 13.80 | 27.32K |
| 2026-06-16 | NOK 13.80 | 0.00% | NOK 14.00 | NOK 14.00 | NOK 13.80 | 18.66K |
| 2026-06-15 | NOK 13.80 | +3.76% | NOK 13.45 | NOK 14.10 | NOK 13.45 | 72.20K |
| 2026-06-12 | NOK 13.30 | +2.31% | NOK 13.00 | NOK 13.45 | NOK 13.00 | 7.83K |
| 2026-06-11 | NOK 13.00 | -2.26% | NOK 13.30 | NOK 13.30 | NOK 13.00 | 41.43K |
| 2026-06-10 | NOK 13.30 | -1.85% | NOK 13.60 | NOK 13.60 | NOK 13.30 | 5.86K |
| 2026-06-09 | NOK 13.55 | +0.37% | NOK 13.50 | NOK 13.55 | NOK 13.30 | 8.53K |
| 2026-06-08 | NOK 13.50 | -0.74% | NOK 13.60 | NOK 13.60 | NOK 13.50 | 27.38K |
| 2026-06-05 | NOK 13.60 | -0.37% | NOK 13.70 | NOK 13.80 | NOK 13.60 | 22.99K |
| 2026-06-04 | NOK 13.65 | +1.11% | NOK 13.65 | NOK 13.65 | NOK 13.65 | 65 |
| 2026-06-03 | NOK 13.50 | -2.88% | NOK 13.90 | NOK 13.90 | NOK 13.50 | 13.25K |
| 2026-06-02 | NOK 13.90 | 0.00% | NOK 14.05 | NOK 14.05 | NOK 13.70 | 2.78K |
| 2026-06-01 | NOK 13.90 | 0.00% | NOK 13.90 | NOK 14.05 | NOK 13.90 | 10.54K |
| 2026-05-29 | NOK 13.90 | -0.36% | NOK 13.95 | NOK 13.95 | NOK 13.90 | 15.12K |