MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	22.800	23.047	22.100	22.363	16.151	100,505
2024-06-06	22.880	23.550	22.510	23.460	16.944	117,966
2024-06-05	22.940	23.190	22.660	22.887	16.530	80,128
2024-06-04	22.700	23.000	22.040	22.530	16.272	86,497
2024-06-03	22.990	23.200	22.160	22.536	16.276	160,967
2024-05-31	22.110	23.240	21.830	23.037	16.638	594,807
2024-05-30	22.270	22.650	21.770	21.790	15.737	83,505
2024-05-29	21.520	22.340	21.050	21.779	15.730	274,887
2024-05-28	21.150	21.690	20.450	21.440	15.485	372,885
2024-05-24	19.040	20.140	18.900	19.786	14.290	138,229
2024-05-23	18.860	19.865	18.780	19.633	14.180	67,369
2024-05-22	20.950	20.950	20.100	20.518	14.819	57,222
2024-05-21	20.360	21.390	20.340	21.254	15.350	225,372
2024-05-20	19.935	19.935	19.935	19.935	14.398	0
2024-05-17	19.935	19.935	19.935	19.935	14.398	0
2024-05-16	20.050	20.290	19.750	19.935	14.398	82,549
2024-05-15	19.535	19.990	19.450	19.870	14.351	64,988
2024-05-14	19.910	20.250	19.245	19.707	14.233	150,549
2024-05-13	19.125	19.880	18.835	19.564	14.129	72,127
2024-05-10	19.245	19.500	18.975	19.230	13.888	120,354
2024-05-09	18.501	18.501	18.501	18.501	13.362	0
2024-05-08	17.805	18.600	17.330	18.501	13.362	398,028
2024-05-07	17.345	17.860	17.255	17.850	12.892	23,834
2024-05-03	17.820	17.820	17.350	17.500	12.639	349,374
2024-05-02	17.590	17.800	16.905	17.710	12.791	161,249
2024-05-01	17.844	17.844	17.844	17.844	12.887	0
2024-04-30	17.900	18.490	17.525	17.844	12.887	421,342
2024-04-29	17.485	17.850	16.815	17.503	12.641	270,683
2024-04-26	16.200	17.300	16.200	16.950	12.242	468,149
2024-04-25	15.845	16.540	15.590	16.136	11.654	289,849
2024-04-24	14.150	15.990	14.105	15.890	11.476	468,588
2024-04-23	13.855	14.235	13.790	13.965	10.086	958,802
2024-04-22	13.430	14.100	13.400	13.898	10.038	429,383
2024-04-19	12.950	13.345	12.895	13.345	9.638	125,421
2024-04-18	13.500	13.500	12.930	13.254	9.573	364,541
2024-04-17	12.935	13.425	12.935	13.325	9.624	201,898
2024-04-16	13.180	13.240	12.915	13.101	9.462	339,455
2024-04-15	13.420	13.420	12.820	12.887	9.307	896,962
2024-04-12	13.110	13.435	13.075	13.334	9.630	1,054,527
2024-04-11	12.895	13.275	12.695	13.179	9.518	346,943
2024-04-10	12.890	13.155	12.655	12.938	9.345	189,982
2024-04-09	13.350	13.515	12.950	13.122	9.477	365,520
2024-04-08	13.250	13.500	13.055	13.380	9.663	342,282
2024-04-05	13.495	13.500	13.125	13.227	9.553	159,235
2024-04-04	12.905	13.535	12.775	13.328	9.626	179,645
2024-04-03	12.700	12.855	12.460	12.792	9.238	424,218
2024-04-02	12.645	12.860	12.500	12.516	9.040	340,893
2024-03-28	12.587	12.587	12.587	12.587	9.091	0
2024-03-27	12.750	12.915	12.355	12.587	9.091	350,676
2024-03-26	12.250	12.670	12.150	12.590	9.093	250,529
2024-03-25	11.750	12.260	11.680	11.830	8.544	296,388
2024-03-22	12.025	12.220	11.620	11.625	8.396	390,192
2024-03-21	12.030	12.350	11.910	12.182	8.798	784,555
2024-03-20	12.420	12.550	11.960	12.090	8.732	755,964
2024-03-19	12.505	12.915	12.399	12.650	9.136	1,154,555
2024-03-18	13.585	13.800	13.345	13.613	8.840	634,245
2024-03-15	13.205	13.430	13.030	13.333	8.658	112,602
2024-03-14	13.675	13.675	13.020	13.110	8.513	329,419
2024-03-13	13.400	13.745	13.400	13.547	8.797	317,021
2024-03-12	13.330	13.520	13.075	13.409	8.707	180,648

← NewerPage 11 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.