MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 22.300 | 22.300 | 21.700 | 21.820 | 16.864 | 22,703 |
| 2024-08-30 | 21.850 | 22.270 | 21.500 | 22.270 | 17.211 | 43,584 |
| 2024-08-29 | 21.460 | 21.830 | 20.990 | 21.380 | 16.524 | 53,113 |
| 2024-08-28 | 23.240 | 23.400 | 20.980 | 20.990 | 16.222 | 284,498 |
| 2024-08-27 | 23.350 | 24.440 | 23.200 | 24.274 | 18.760 | 56,414 |
| 2024-08-23 | 22.320 | 22.320 | 21.660 | 21.950 | 16.964 | 33,817 |
| 2024-08-22 | 22.050 | 22.220 | 21.430 | 21.851 | 16.888 | 34,160 |
| 2024-08-21 | 21.720 | 22.250 | 21.560 | 22.053 | 17.044 | 70,521 |
| 2024-08-20 | 22.580 | 22.580 | 21.560 | 21.738 | 16.800 | 93,558 |
| 2024-08-19 | 21.710 | 22.490 | 21.710 | 22.426 | 17.332 | 72,976 |
| 2024-08-16 | 22.590 | 22.600 | 21.600 | 22.201 | 17.158 | 31,002 |
| 2024-08-15 | 23.000 | 23.000 | 22.030 | 22.415 | 17.324 | 72,576 |
| 2024-08-14 | 22.500 | 22.970 | 22.260 | 22.656 | 17.510 | 39,936 |
| 2024-08-13 | 23.070 | 23.330 | 22.560 | 22.683 | 17.531 | 25,635 |
| 2024-08-12 | 22.790 | 23.340 | 22.790 | 23.171 | 17.908 | 72,667 |
| 2024-08-09 | 22.680 | 22.950 | 22.440 | 22.794 | 17.616 | 61,068 |
| 2024-08-08 | 22.170 | 22.600 | 21.700 | 22.042 | 17.035 | 68,591 |
| 2024-08-07 | 21.520 | 22.570 | 21.370 | 22.460 | 17.358 | 31,143 |
| 2024-08-06 | 21.880 | 22.550 | 21.120 | 21.650 | 16.732 | 39,860 |
| 2024-08-05 | 20.110 | 21.550 | 19.955 | 21.550 | 16.655 | 262,582 |
| 2024-08-02 | 22.140 | 22.160 | 21.500 | 21.620 | 16.709 | 22,597 |
| 2024-08-01 | 22.870 | 22.950 | 22.420 | 22.660 | 17.513 | 43,925 |
| 2024-07-31 | 22.810 | 22.980 | 22.540 | 22.827 | 17.642 | 17,649 |
| 2024-07-30 | 22.400 | 22.710 | 22.140 | 22.637 | 17.495 | 33,963 |
| 2024-07-29 | 21.480 | 22.500 | 21.400 | 22.164 | 17.129 | 32,877 |
| 2024-07-26 | 21.720 | 21.890 | 21.340 | 21.528 | 16.638 | 33,326 |
| 2024-07-25 | 21.100 | 22.200 | 21.020 | 21.470 | 16.593 | 53,753 |
| 2024-07-24 | 22.050 | 22.050 | 21.360 | 21.768 | 16.824 | 20,510 |
| 2024-07-23 | 22.130 | 22.340 | 21.870 | 22.139 | 17.110 | 22,662 |
| 2024-07-22 | 21.120 | 22.260 | 21.090 | 21.985 | 16.991 | 2,338,704 |
| 2024-07-19 | 20.940 | 21.080 | 20.410 | 20.604 | 15.924 | 24,660 |
| 2024-07-18 | 20.870 | 21.150 | 20.710 | 20.935 | 16.180 | 41,860 |
| 2024-07-17 | 21.170 | 21.170 | 20.710 | 20.953 | 16.194 | 29,711 |
| 2024-07-16 | 21.130 | 21.330 | 20.880 | 21.016 | 16.242 | 81,782 |
| 2024-07-15 | 21.410 | 21.410 | 20.560 | 20.690 | 15.990 | 46,525 |
| 2024-07-12 | 21.480 | 21.480 | 20.530 | 21.198 | 16.383 | 145,431 |
| 2024-07-11 | 22.430 | 22.430 | 20.920 | 21.390 | 16.531 | 77,471 |
| 2024-07-10 | 21.860 | 22.490 | 21.860 | 22.171 | 17.135 | 151,139 |
| 2024-07-09 | 21.550 | 22.090 | 21.450 | 21.990 | 16.995 | 52,604 |
| 2024-07-08 | 22.010 | 22.390 | 21.510 | 22.029 | 17.025 | 78,166 |
| 2024-07-05 | 23.020 | 23.020 | 22.120 | 22.290 | 17.227 | 41,297 |
| 2024-07-04 | 23.440 | 23.440 | 22.410 | 22.980 | 17.760 | 21,309 |
| 2024-07-03 | 23.180 | 23.370 | 22.650 | 23.131 | 17.877 | 51,265 |
| 2024-07-02 | 22.000 | 23.050 | 22.000 | 22.276 | 17.216 | 702,229 |
| 2024-07-01 | 22.640 | 22.820 | 21.770 | 22.159 | 17.126 | 35,380 |
| 2024-06-28 | 22.710 | 23.100 | 22.380 | 22.490 | 17.381 | 55,228 |
| 2024-06-27 | 21.990 | 22.880 | 21.610 | 22.212 | 17.166 | 74,537 |
| 2024-06-26 | 21.150 | 21.820 | 20.950 | 21.699 | 16.770 | 2,055,110 |
| 2024-06-25 | 21.210 | 21.350 | 20.880 | 21.180 | 16.369 | 46,220 |
| 2024-06-24 | 20.370 | 21.120 | 19.905 | 20.792 | 16.069 | 107,222 |
| 2024-06-21 | 20.710 | 20.780 | 20.250 | 20.425 | 15.786 | 60,521 |
| 2024-06-20 | 20.010 | 20.940 | 19.535 | 20.471 | 15.821 | 173,113 |
| 2024-06-19 | 21.220 | 21.600 | 20.780 | 20.960 | 15.138 | 131,615 |
| 2024-06-18 | 21.450 | 21.650 | 21.030 | 21.100 | 15.239 | 1,390,336 |
| 2024-06-17 | 19.900 | 21.040 | 19.900 | 20.865 | 15.069 | 1,281,490 |
| 2024-06-14 | 20.560 | 20.730 | 19.675 | 20.133 | 14.541 | 177,339 |
| 2024-06-13 | 21.800 | 22.040 | 20.420 | 21.529 | 15.549 | 185,131 |
| 2024-06-12 | 21.480 | 22.000 | 21.240 | 21.806 | 15.749 | 100,298 |
| 2024-06-11 | 21.990 | 22.530 | 20.780 | 21.598 | 15.599 | 358,273 |
| 2024-06-10 | 22.270 | 22.520 | 21.500 | 22.357 | 16.147 | 100,485 |
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.