MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.640	29.070	28.220	28.880	28.880	43,807
2026-10-15	28.010	28.780	28.000	28.680	28.680	9,520
2026-10-14	29.990	30.130	28.670	28.760	28.760	39,023
2026-10-13	29.600	29.835	29.250	29.690	29.690	43,882
2026-10-12	29.070	29.460	29.070	29.300	29.300	5,040
2026-10-09	28.760	28.980	28.580	28.940	28.940	5,857
2026-10-08	28.140	28.925	28.050	28.860	28.860	9,189
2026-10-07	28.545	28.800	28.160	28.280	28.280	6,737
2026-10-06	29.395	29.400	28.550	28.750	28.750	35,336
2026-10-05	29.250	29.540	29.050	29.130	29.130	4,596
2026-10-02	28.680	29.150	28.660	29.050	29.050	5,036
2026-10-01	28.680	28.920	28.290	28.720	28.720	8,166
2026-09-30	28.700	29.030	28.410	29.010	29.010	77,481
2026-09-29	28.300	28.580	28.000	28.580	28.580	1,579
2026-09-28	28.520	28.640	28.170	28.550	28.550	1,348
2026-09-25	28.830	28.830	28.080	28.350	28.350	209,750
2026-09-24	28.470	29.100	28.470	28.880	28.880	52,126
2026-09-23	28.640	28.650	27.610	28.220	28.220	2,164
2026-09-22	28.470	28.740	27.890	28.730	28.730	30,535
2026-09-21	27.990	28.520	27.700	28.490	28.490	13,743
2026-09-18	28.300	28.540	28.190	28.250	27.870	99,509
2026-09-17	27.820	28.640	27.720	28.640	28.255	53,323
2026-09-16	27.910	28.000	27.550	27.700	27.328	33,895
2026-09-15	27.800	27.840	27.480	27.620	27.249	39,392
2026-09-14	27.400	27.740	27.220	27.514	27.144	13,630
2026-09-11	27.300	27.480	26.960	27.303	26.936	31,708
2026-09-10	26.820	27.470	26.820	27.385	27.017	19,697
2026-09-09	26.930	26.995	26.560	26.687	26.328	29,518
2026-09-08	27.000	27.225	26.710	27.040	26.677	13,095
2026-09-07	27.400	27.410	26.920	27.165	26.800	10,884
2026-09-04	26.900	27.480	26.810	27.465	27.096	14,668
2026-09-03	26.530	26.950	26.530	26.889	26.527	118,047
2026-09-02	26.810	27.190	26.290	26.484	26.128	186,018
2026-09-01	27.000	27.000	26.650	26.772	26.412	30,248
2026-08-31	26.730	26.990	26.540	26.670	26.311	267,511
2026-08-28	27.100	27.350	26.665	26.834	26.473	25,343
2026-08-27	27.270	27.400	26.300	26.718	26.358	23,753
2026-08-26	27.120	28.220	27.060	27.429	27.061	56,428
2026-08-25	27.200	28.050	27.200	27.824	27.450	42,005
2026-08-24	26.830	27.980	26.770	27.876	27.501	349,397
2026-08-21	25.560	26.800	25.320	26.056	25.706	44,476
2026-08-20	25.710	25.800	25.260	25.306	24.965	33,065
2026-08-19	25.700	26.070	25.600	25.880	25.532	22,977
2026-08-18	26.150	26.310	25.580	25.722	25.376	22,728
2026-08-17	25.510	26.230	25.510	26.052	25.702	16,276
2026-08-14	25.200	25.630	25.200	25.486	25.143	124,857
2026-08-13	24.380	25.440	24.370	25.020	24.683	80,962
2026-08-12	24.440	24.500	24.140	24.276	23.950	6,348
2026-08-11	24.440	24.440	24.100	24.165	23.840	19,086
2026-08-10	24.620	24.620	24.020	24.351	24.023	66,070
2026-08-07	24.300	24.743	24.180	24.258	23.932	74,153
2026-08-06	24.000	24.168	23.630	24.130	23.806	49,408
2026-08-05	24.110	24.190	23.650	23.825	23.505	9,902
2026-08-04	24.290	24.450	23.970	24.067	23.744	20,139
2026-08-03	24.360	24.520	24.100	24.120	23.796	19,188
2026-07-31	24.570	24.680	24.250	24.434	24.106	437,015
2026-07-30	24.600	24.790	24.410	24.470	24.141	110,763
2026-07-29	24.630	24.940	24.350	24.640	24.309	42,427
2026-07-28	24.110	24.840	23.940	24.737	24.404	166,573
2026-07-27	24.625	24.690	24.240	24.502	24.172	55,205

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.3768 NOK
2026-06-19	0.3862 NOK
2026-03-20	0.4788 NOK
2025-12-11	0.5067 NOK
2025-09-22	0.4946 NOK
2025-06-20	0.8031 NOK
2025-03-20	0.9478 NOK
2024-09-17	1.0583 NOK
2024-06-20	1.3729 NOK
2024-03-19	1.3734 NOK
2023-12-13	1.5224 NOK
2023-09-20	1.6136 NOK
2023-06-21	1.5955 NOK
2023-03-23	1.5765 NOK
2023-02-20	6.7453 NOK
2022-12-20	0.1757 NOK
2022-09-22	1.9595 NOK
2022-06-23	0.1477 NOK
2022-03-24	0.9581 NOK
2022-02-07	3.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.