Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

MPC Energy Solutions N.V. (MPCES.OL)

9.34
+0.18
+(1.97%)
At close: April 29 at 3:32:15 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.369.369.169.349.3425,692
Apr 28, 20259.209.209.169.169.167,660
Apr 25, 20259.049.609.049.209.2034,573
Apr 24, 20259.189.188.988.988.9822,552
Apr 23, 20259.169.168.809.089.0837,416
Apr 22, 20259.109.108.648.848.8458,711
Apr 16, 20258.708.708.708.708.70-
Apr 15, 20258.608.868.608.708.7023,156
Apr 14, 20258.708.788.648.788.7830,439
Apr 11, 20258.588.608.588.608.60673
Apr 10, 20258.508.528.428.528.526,795
Apr 9, 20258.308.588.308.488.4815,623
Apr 8, 20258.708.708.348.488.4857,880
Apr 7, 20258.328.707.808.708.7069,429
Apr 4, 20258.688.688.528.528.5210,927
Apr 3, 20258.688.688.448.688.6819,414
Apr 2, 20258.868.908.608.608.6041,720
Apr 1, 20258.888.888.848.848.8419,000
Mar 31, 20258.868.868.848.848.844,120
Mar 28, 20259.009.008.908.908.905,474
Mar 27, 20258.909.028.828.948.9414,286
Mar 26, 20259.169.208.928.928.9218,272
Mar 25, 20259.309.309.309.309.30491
Mar 24, 20259.149.269.149.249.241,438
Mar 21, 20259.009.309.009.309.3012,208
Mar 20, 20259.229.409.009.009.0047,790
Mar 19, 20258.769.408.769.049.0451,824
Mar 18, 20258.928.928.928.928.92200
Mar 17, 20258.908.928.908.928.922,659
Mar 14, 20258.908.948.808.808.8016,867
Mar 13, 20259.009.028.788.948.9451,673
Mar 12, 20259.109.108.948.948.9429,114
Mar 11, 20258.929.108.929.109.1010,624
Mar 10, 20258.969.068.969.009.005,068
Mar 7, 20258.989.168.948.968.9639,809
Mar 6, 20259.429.429.029.049.0421,847
Mar 5, 20259.509.689.509.509.5011,662
Mar 4, 20259.749.849.669.669.667,742
Mar 3, 20259.769.929.769.809.8063,054
Feb 28, 20259.309.869.229.769.7658,089
Feb 27, 20259.309.309.129.289.284,987
Feb 26, 20259.309.309.129.129.121,365
Feb 25, 20259.229.229.229.229.221
Feb 24, 20259.129.129.129.129.12-
Feb 21, 20259.229.309.129.129.1226,572
Feb 20, 20259.169.169.169.169.169,041
Feb 19, 20259.129.129.009.109.1011,780
Feb 18, 20259.109.229.109.149.1426,465
Feb 17, 20259.229.689.109.229.2280,916
Feb 14, 20259.229.229.229.229.2210
Feb 13, 20259.109.209.109.209.2023,184
Feb 12, 20259.109.269.109.269.2641,195
Feb 11, 20259.429.429.169.169.1626,359
Feb 10, 20259.589.589.329.409.409,284
Feb 7, 20259.749.749.749.749.746,739
Feb 6, 20259.909.909.909.909.9012,327
Feb 5, 20259.2010.009.2010.0010.0051,106
Feb 4, 20259.309.309.249.309.3014,852
Feb 3, 20259.369.369.369.369.3637
Jan 31, 20259.549.549.369.369.3613,754
Jan 30, 20259.909.909.589.589.5824,401
Jan 29, 20259.9210.109.909.909.902,722
Jan 28, 20259.8810.009.889.969.966,634
Jan 27, 20259.8810.059.8810.0510.0582
Jan 24, 202510.2010.209.889.889.8816,625
Jan 23, 202510.3010.3010.1010.1010.107,057
Jan 22, 202510.3510.3510.1010.1010.1013,740
Jan 21, 202510.2510.259.8810.1010.1034,202
Jan 20, 202510.3010.3010.1510.1510.15760
Jan 17, 202510.3010.509.7010.0010.0051,136
Jan 16, 20259.7010.059.7010.0510.0515,143
Jan 15, 20259.909.949.829.829.826,517
Jan 14, 202510.2510.2510.0010.0010.0044,064
Jan 13, 202510.0010.259.8010.0510.0542,481
Jan 10, 20259.809.929.749.749.744,930
Jan 9, 20259.589.789.589.789.787,158
Jan 8, 20259.869.869.609.609.6036,680
Jan 7, 202510.0010.009.609.749.7451,193
Jan 6, 20259.589.989.589.989.986,988
Jan 3, 20259.809.809.569.689.6833,391
Jan 2, 20259.7010.109.509.749.7438,383
Dec 30, 20249.709.709.469.609.6034,685
Dec 27, 20249.809.889.609.709.7013,159
Dec 23, 20249.7210.109.329.749.7474,626
Dec 20, 20249.749.749.509.549.5426,121
Dec 19, 20249.769.769.609.609.6013,833
Dec 18, 20249.269.769.269.749.7456,502
Dec 17, 20249.129.309.129.309.3021,429
Dec 16, 20249.129.309.129.189.185,862
Dec 13, 20249.149.309.129.309.3018,007
Dec 12, 20249.309.309.169.289.2826,931
Dec 11, 20249.489.489.289.289.2862,767
Dec 10, 20249.489.689.329.469.4632,630
Dec 9, 20249.069.348.989.329.3222,476
Dec 6, 20249.009.148.989.069.0644,925
Dec 5, 20249.129.389.049.069.0656,753
Dec 4, 20249.229.389.069.109.1060,961
Dec 3, 20249.549.689.249.249.2465,043
Dec 2, 202410.0010.009.409.409.4091,779
Nov 29, 20249.7410.009.6610.0010.0051,648
Nov 28, 20249.609.789.609.609.6038,000
Nov 27, 20249.409.849.309.629.6298,285
Nov 26, 20249.629.689.389.549.5487,165
Nov 25, 20249.7010.359.369.409.4066,901
Nov 22, 20249.7010.159.609.609.60114,760
Nov 21, 20249.8210.209.209.729.7281,265
Nov 20, 202410.0510.609.809.809.8069,562
Nov 19, 202410.0510.459.749.969.9698,422
Nov 18, 202410.1010.359.8410.0510.05273,892
Nov 15, 20249.9010.559.8610.1010.1065,304
Nov 14, 202410.0510.309.909.929.9255,073
Nov 13, 202410.3510.559.909.909.9075,304
Nov 12, 202410.3010.6010.3010.4010.4075,593
Nov 11, 202410.2510.6510.2510.3010.3060,665
Nov 8, 202410.8010.8010.2510.2510.2534,534
Nov 7, 202411.2511.2510.3511.2511.25108,102
Nov 6, 202411.3011.4011.2511.2511.253,393
Nov 5, 202411.3011.4011.2011.4011.4031,544
Nov 4, 202411.6511.6511.3011.3011.3010,609
Nov 1, 202411.1011.7511.1011.7511.7516,174
Oct 31, 202412.5012.5511.0011.0011.00114,247
Oct 30, 202412.4012.5512.3012.3012.304,813
Oct 29, 202412.5012.7512.5012.6012.6012,590
Oct 28, 202412.3512.7512.3512.5012.5011,586
Oct 25, 202412.4012.4012.3512.3512.35553
Oct 24, 202412.5012.7512.3512.3512.3531,410
Oct 23, 202412.5513.2012.3512.5012.5038,304
Oct 22, 202412.5012.5012.5012.5012.5010,500
Oct 21, 202412.2512.5512.2512.5012.5021,006
Oct 18, 202412.4512.4512.3012.3012.305,142
Oct 17, 202412.5012.8012.4012.6012.6036,620
Oct 16, 202412.6012.6012.6012.6012.609,125
Oct 15, 202412.2512.6512.2512.6512.6581,594
Oct 14, 202412.5012.5012.4012.4012.402,717
Oct 11, 202412.4512.5012.4512.4512.4519,605
Oct 10, 202412.5012.6512.2512.4512.455,802
Oct 9, 202412.2512.3512.2512.2512.2517,554
Oct 8, 202412.0012.5012.0012.3012.3016,348
Oct 7, 202412.4512.5012.1012.1012.1031,164
Oct 4, 202412.4012.4012.2012.2012.2021,529
Oct 3, 202412.6512.6512.4012.4012.4032
Oct 2, 202412.3512.6012.3512.5512.5538,939
Oct 1, 202412.4012.4012.4012.4012.4073
Sep 30, 202412.6012.6512.3512.5012.5042,258
Sep 27, 202412.3012.5012.3012.5012.50176
Sep 26, 202412.2012.5012.2012.5012.5011,291
Sep 25, 202412.6012.6512.4012.4512.4518,384
Sep 24, 202412.3012.4512.2012.4512.4519,746
Sep 23, 202412.4012.4012.2012.2012.209,695
Sep 20, 202412.4012.9512.2512.3012.3015,997
Sep 19, 202412.3512.9512.1012.1512.1530,804
Sep 18, 202412.2012.3012.1012.3012.3011,129
Sep 17, 202412.3012.5012.2012.2012.2018,738
Sep 16, 202412.3012.4012.0012.4012.4039,408
Sep 13, 202411.6012.3011.6012.3012.3053,551
Sep 12, 202411.4012.0011.4012.0012.0061,517
Sep 11, 202411.6011.6011.3011.4511.4540,709
Sep 10, 202411.6011.6010.9511.5511.5578,152
Sep 9, 202410.7011.3010.7011.1011.1069,093
Sep 6, 202410.9511.0010.5510.8510.85104,122
Sep 5, 202411.1011.5010.9511.0011.0072,657
Sep 4, 202411.4011.4011.1011.1011.10943
Sep 3, 202411.8511.8511.3011.4011.4043,709
Sep 2, 202411.7011.7011.1011.5011.5046,320
Aug 30, 202411.6511.7511.5011.7011.7034,995
Aug 29, 202411.7511.7511.2011.4511.4536,799
Aug 28, 202411.9511.9511.3511.7511.7583,909
Aug 27, 202411.2511.9511.2511.9511.9519,789
Aug 26, 202411.2011.6011.1011.2511.2582,803
Aug 23, 202411.0011.8011.0011.4511.4532,670
Aug 22, 202410.9511.7010.9511.2011.2057,453
Aug 21, 202411.9011.9011.1011.1511.1592,610
Aug 20, 202411.5511.8511.1511.7511.75152,813
Aug 19, 202411.7512.3011.2011.5511.5569,361
Aug 16, 202411.6511.9511.4011.7511.7543,085
Aug 15, 202411.4011.9511.4011.7511.7543,540
Aug 14, 202411.8512.0011.5011.7011.7086,292
Aug 13, 202412.0012.0011.6011.8011.8016,026
Aug 12, 202412.0512.0511.7012.0012.0024,936
Aug 9, 202412.0012.1011.8011.8011.8017,085
Aug 8, 202412.1012.1011.9511.9511.956,225
Aug 7, 202412.2012.2512.1012.1012.102,476
Aug 6, 202412.1012.5011.6011.9511.9588,341
Aug 5, 202412.6012.6011.2511.7011.70110,518
Aug 2, 202412.7512.9012.3512.4512.4537,729
Aug 1, 202412.9513.4012.7013.4013.4074,428
Jul 31, 202413.1013.4513.1013.1513.1544,516
Jul 30, 202412.5013.0012.5012.7012.7053,535
Jul 29, 202412.5013.0512.4012.5012.50130,552
Jul 26, 202412.3513.0012.3512.7012.7057,887
Jul 25, 202412.4012.6012.3512.5012.503,114
Jul 24, 202412.6012.6512.4012.5012.504,796
Jul 23, 202412.3512.3512.3512.3512.351,220
Jul 22, 202412.6012.6012.6012.6012.60331
Jul 19, 202412.4012.4012.4012.4012.40-
Jul 18, 202412.2512.4012.2512.4012.409,559
Jul 17, 202412.5013.6012.4012.5012.5058,672
Jul 16, 202412.5512.5512.3512.3512.357,378
Jul 15, 202412.4013.1512.3512.5512.5557,613
Jul 12, 202412.3512.6012.3512.5012.503,768
Jul 11, 202412.5012.6012.5012.6012.603,877
Jul 10, 202412.3512.5012.3512.5012.50806
Jul 9, 202412.5012.5012.5012.5012.501,793
Jul 8, 202412.3012.3012.3012.3012.302,233
Jul 5, 202412.5512.5512.5512.5512.55-
Jul 4, 202412.3512.5512.3512.5512.553,063
Jul 3, 202412.3012.3012.3012.3012.30290
Jul 2, 202412.5512.5512.3012.3012.30201
Jul 1, 202412.5012.5012.3012.4512.454,302
Jun 28, 202412.5012.5012.5012.5012.50200
Jun 27, 202412.4512.4512.4512.4512.454,760
Jun 26, 202412.6512.6512.4512.4512.455,566
Jun 25, 202412.4512.5012.4512.5012.50680
Jun 24, 202412.7013.0012.6012.6012.6025,333
Jun 21, 202412.5012.8012.5012.8012.8017,186
Jun 20, 202412.5512.8512.4512.5012.5034,590
Jun 19, 202412.4012.6512.4012.6512.652,006
Jun 18, 202412.7513.0512.5512.5512.5518,391
Jun 17, 202413.0013.2012.6012.7512.7535,735
Jun 14, 202412.9513.6012.7012.7012.7039,481
Jun 13, 202413.2513.6513.0013.1513.1561,206
Jun 12, 202412.8013.0012.7013.0013.008,641
Jun 11, 202412.9013.4012.8513.0013.0047,239
Jun 10, 202412.8513.4512.8512.9512.9556,709
Jun 7, 202413.5013.5012.9512.9512.9522,310
Jun 6, 202412.9513.5012.9513.4013.4056,559
Jun 5, 202413.0013.8512.9513.0513.0560,280
Jun 4, 202413.5013.5013.3013.3013.3013,000
Jun 3, 202413.6013.6013.3013.5513.557,258
May 31, 202413.1513.7013.1513.6013.6025,059
May 30, 202413.5513.5513.3013.3513.3523,972
May 29, 202413.7513.7513.1513.4513.4525,845
May 28, 202414.0014.3013.4013.4513.4528,601
May 27, 202413.4513.9513.4513.9513.9520,434
May 24, 202413.4513.4513.4513.4513.451,439
May 23, 202413.1513.1513.1513.1513.15365
May 22, 202413.2013.5013.1513.1513.156,369
May 21, 202413.7013.7013.0013.2013.2015,356
May 16, 202413.4014.0013.4013.5013.5035,258
May 15, 202413.3513.4512.8513.4013.4048,227
May 14, 202413.0513.5012.7513.0513.0541,181
May 13, 202411.7013.1011.7012.7012.7044,142
May 10, 202411.8011.9511.5511.9511.955,980
May 8, 202411.8011.8011.7011.8011.802,212
May 7, 202411.6512.1011.5011.7511.7541,171
May 6, 202411.9011.9011.6511.6511.655,910
May 3, 202411.8011.9511.8011.9511.954,263
May 2, 202412.0512.0511.5511.5511.559,010
Apr 30, 202412.0012.1011.7011.8011.8027,157
Apr 29, 202411.7011.7011.5011.5011.501,240