MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 13.170 | 13.365 | 13.154 | 13.197 | 8.570 | 149,178 |
| 2024-03-08 | 13.250 | 13.250 | 13.000 | 13.226 | 8.589 | 64,624 |
| 2024-03-07 | 13.290 | 13.350 | 13.040 | 13.180 | 8.558 | 148,386 |
| 2024-03-06 | 13.435 | 13.495 | 13.115 | 13.222 | 8.586 | 94,512 |
| 2024-03-05 | 13.360 | 13.420 | 13.245 | 13.361 | 8.676 | 197,025 |
| 2024-03-04 | 13.705 | 13.821 | 13.260 | 13.821 | 8.975 | 143,043 |
| 2024-03-01 | 13.885 | 13.950 | 13.375 | 13.554 | 8.802 | 262,471 |
| 2024-02-29 | 13.720 | 13.745 | 13.260 | 13.654 | 8.866 | 151,955 |
| 2024-02-28 | 13.815 | 14.235 | 13.600 | 13.855 | 8.997 | 381,418 |
| 2024-02-27 | 14.000 | 14.450 | 13.500 | 14.031 | 9.111 | 564,966 |
| 2024-02-26 | 15.670 | 15.670 | 14.525 | 15.047 | 9.771 | 415,989 |
| 2024-02-23 | 15.355 | 15.575 | 15.140 | 15.502 | 10.067 | 55,817 |
| 2024-02-22 | 15.220 | 15.480 | 14.855 | 15.179 | 9.856 | 3,069,613 |
| 2024-02-21 | 15.225 | 15.225 | 14.780 | 15.127 | 9.823 | 163,174 |
| 2024-02-20 | 14.700 | 15.090 | 14.490 | 14.997 | 9.739 | 108,015 |
| 2024-02-19 | 14.405 | 14.860 | 14.405 | 14.696 | 9.543 | 201,435 |
| 2024-02-16 | 14.250 | 14.720 | 14.250 | 14.560 | 9.455 | 94,801 |
| 2024-02-15 | 15.130 | 15.200 | 14.280 | 14.766 | 9.588 | 209,149 |
| 2024-02-14 | 15.015 | 15.270 | 15.015 | 15.143 | 9.833 | 181,799 |
| 2024-02-13 | 15.200 | 15.350 | 15.025 | 15.187 | 9.862 | 87,983 |
| 2024-02-12 | 15.350 | 15.600 | 14.930 | 15.075 | 9.789 | 122,600 |
| 2024-02-09 | 15.250 | 15.370 | 14.965 | 15.115 | 9.815 | 140,521 |
| 2024-02-08 | 14.800 | 15.490 | 14.610 | 15.214 | 9.880 | 1,286,062 |
| 2024-02-07 | 15.895 | 15.895 | 15.370 | 15.599 | 10.129 | 48,731 |
| 2024-02-06 | 15.525 | 15.785 | 15.405 | 15.785 | 10.250 | 39,608 |
| 2024-02-05 | 15.680 | 15.930 | 15.425 | 15.732 | 10.216 | 64,815 |
| 2024-02-02 | 15.750 | 15.750 | 15.170 | 15.370 | 9.981 | 33,297 |
| 2024-02-01 | 15.950 | 16.110 | 15.900 | 16.010 | 10.397 | 23,886 |
| 2024-01-31 | 15.725 | 16.020 | 15.515 | 15.852 | 10.293 | 90,441 |
| 2024-01-30 | 15.625 | 15.825 | 15.520 | 15.638 | 10.155 | 84,473 |
| 2024-01-29 | 15.995 | 16.025 | 15.565 | 15.603 | 10.132 | 79,157 |
| 2024-01-26 | 15.950 | 15.975 | 15.609 | 15.937 | 10.349 | 105,357 |
| 2024-01-25 | 15.575 | 16.145 | 15.450 | 15.752 | 10.229 | 242,005 |
| 2024-01-24 | 15.145 | 15.450 | 14.910 | 15.402 | 10.001 | 89,582 |
| 2024-01-23 | 16.020 | 16.020 | 14.995 | 15.440 | 10.026 | 49,029 |
| 2024-01-22 | 15.545 | 16.150 | 15.450 | 15.852 | 10.293 | 298,354 |
| 2024-01-19 | 15.155 | 15.515 | 15.155 | 15.491 | 10.059 | 305,805 |
| 2024-01-18 | 15.145 | 15.375 | 14.990 | 15.332 | 9.956 | 272,905 |
| 2024-01-17 | 14.940 | 15.030 | 14.705 | 14.997 | 9.738 | 567,787 |
| 2024-01-16 | 14.830 | 15.020 | 14.635 | 14.850 | 9.643 | 158,870 |
| 2024-01-15 | 14.555 | 15.050 | 14.555 | 14.630 | 9.500 | 352,381 |
| 2024-01-12 | 14.460 | 14.660 | 14.385 | 14.615 | 9.490 | 169,965 |
| 2024-01-11 | 14.235 | 14.335 | 13.915 | 14.210 | 9.227 | 134,978 |
| 2024-01-10 | 14.365 | 14.565 | 14.219 | 14.220 | 9.234 | 135,728 |
| 2024-01-09 | 14.260 | 14.445 | 14.080 | 14.264 | 9.262 | 223,415 |
| 2024-01-08 | 14.830 | 14.947 | 14.030 | 14.170 | 9.201 | 322,422 |
| 2024-01-05 | 14.880 | 14.975 | 14.672 | 14.823 | 9.626 | 404,056 |
| 2024-01-04 | 14.270 | 15.020 | 14.100 | 14.890 | 9.669 | 586,577 |
| 2024-01-03 | 13.720 | 14.075 | 13.710 | 14.020 | 9.104 | 349,736 |
| 2024-01-02 | 13.585 | 13.790 | 13.245 | 13.570 | 8.812 | 301,679 |
| 2023-12-29 | 13.450 | 13.450 | 13.165 | 13.300 | 8.637 | 226,474 |
| 2023-12-28 | 13.545 | 13.625 | 13.365 | 13.467 | 8.745 | 97,442 |
| 2023-12-27 | 13.795 | 14.030 | 13.255 | 13.671 | 8.877 | 382,714 |
| 2023-12-22 | 14.135 | 14.500 | 14.080 | 14.226 | 9.238 | 154,082 |
| 2023-12-21 | 13.815 | 14.095 | 13.785 | 14.000 | 9.091 | 4,698,626 |
| 2023-12-20 | 14.015 | 14.235 | 13.785 | 13.910 | 9.033 | 404,671 |
| 2023-12-19 | 13.750 | 14.205 | 13.660 | 13.705 | 8.900 | 4,239,915 |
| 2023-12-18 | 13.965 | 14.430 | 13.915 | 14.120 | 9.169 | 756,110 |
| 2023-12-15 | 13.025 | 14.070 | 13.005 | 13.055 | 8.477 | 901,881 |
| 2023-12-14 | 12.095 | 13.020 | 12.065 | 13.000 | 8.442 | 407,118 |
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.