MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	12.180	12.210	11.750	11.983	7.782	265,278
2023-12-12	14.370	14.370	13.710	13.735	7.930	280,972
2023-12-11	14.300	14.320	14.050	14.260	8.234	334,843
2023-12-08	14.225	14.225	14.005	14.149	8.170	232,666
2023-12-07	14.555	14.600	14.050	14.231	8.217	409,300
2023-12-06	14.185	14.596	14.185	14.595	8.427	1,019,352
2023-12-05	14.465	14.465	14.040	14.275	8.242	265,430
2023-12-04	14.260	14.475	14.005	14.375	8.300	332,909
2023-12-01	14.030	14.180	13.940	14.115	8.150	38,658
2023-11-30	14.000	14.000	13.805	13.865	8.005	247,604
2023-11-29	13.875	14.075	13.865	13.870	8.008	138,519
2023-11-28	14.265	14.265	13.935	13.990	8.077	484,312
2023-11-27	14.015	14.335	14.015	14.208	8.203	429,494
2023-11-24	14.200	14.200	13.967	14.100	8.141	219,035
2023-11-23	14.050	14.185	13.995	14.070	8.124	233,342
2023-11-22	13.685	14.355	13.500	14.175	8.184	736,997
2023-11-21	14.400	14.865	13.825	13.830	7.985	4,858,871
2023-11-20	14.120	14.180	13.920	14.145	8.167	551,701
2023-11-17	13.900	14.000	13.790	13.920	8.037	57,413
2023-11-16	14.195	14.200	13.735	14.200	8.199	490,416
2023-11-15	13.980	14.210	13.740	14.050	8.112	618,004
2023-11-14	13.780	13.910	13.475	13.761	7.945	255,797
2023-11-13	14.110	14.150	13.735	13.750	7.939	417,135
2023-11-10	14.300	14.300	13.929	13.930	8.043	472,007
2023-11-09	14.030	14.385	13.800	14.347	8.284	467,587
2023-11-08	13.890	14.075	13.870	14.007	8.087	566,525
2023-11-07	14.225	14.450	13.934	13.934	8.046	158,949
2023-11-06	14.575	15.270	14.270	14.395	8.312	247,963
2023-11-03	15.775	16.000	15.130	15.414	8.900	639,209
2023-11-02	15.880	15.945	15.580	15.640	9.030	419,436
2023-11-01	15.705	15.945	15.660	15.762	9.101	98,475
2023-10-31	15.600	15.855	15.405	15.409	8.897	156,061
2023-10-30	16.300	16.300	15.835	15.920	9.192	112,832
2023-10-27	15.975	16.320	15.975	16.157	9.329	221,912
2023-10-26	16.175	16.360	15.799	15.850	9.152	319,768
2023-10-25	17.015	17.200	15.830	16.176	9.340	637,963
2023-10-24	17.215	17.425	17.215	17.341	10.012	204,019
2023-10-23	17.415	17.443	17.088	17.097	9.871	24,568
2023-10-20	17.630	17.650	17.340	17.362	10.024	41,448
2023-10-19	17.760	17.760	17.280	17.493	10.100	289,367
2023-10-18	17.965	17.965	17.520	17.643	10.187	185,836
2023-10-17	17.955	17.955	17.670	17.853	10.308	367,864
2023-10-16	18.455	18.455	17.970	18.032	10.411	110,603
2023-10-13	18.520	18.660	18.283	18.285	10.558	416,177
2023-10-12	18.200	18.555	18.200	18.392	10.619	145,712
2023-10-11	18.250	18.395	18.115	18.133	10.470	121,543
2023-10-10	18.520	18.665	18.228	18.294	10.563	149,428
2023-10-09	18.235	18.425	18.125	18.232	10.527	137,407
2023-10-06	17.505	18.140	17.505	17.882	10.325	268,748
2023-10-05	17.085	17.460	17.085	17.362	10.025	254,643
2023-10-04	17.380	17.380	16.802	17.027	9.831	80,042
2023-10-03	17.475	17.500	17.400	17.500	10.104	57,540
2023-10-02	17.630	17.630	17.420	17.460	10.081	167,178
2023-09-29	17.660	17.885	17.425	17.644	10.188	263,406
2023-09-28	17.485	17.565	17.385	17.455	10.078	283,757
2023-09-27	17.450	17.545	17.410	17.502	10.105	199,118
2023-09-26	17.545	17.885	17.455	17.540	10.127	239,661
2023-09-25	17.340	17.560	17.340	17.500	10.104	169,811
2023-09-22	17.530	17.787	17.405	17.730	10.237	123,819
2023-09-21	17.070	17.620	16.950	17.610	10.168	124,119

← NewerPage 13 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.