MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	17.685	17.790	17.350	17.442	10.071	154,368
2023-09-19	19.270	19.300	19.125	19.186	10.146	95,438
2023-09-18	19.140	19.310	18.957	18.957	10.025	42,279
2023-09-15	18.740	19.145	18.650	18.650	9.863	102,257
2023-09-14	18.485	18.775	18.435	18.641	9.858	322,981
2023-09-13	18.440	18.565	18.140	18.362	9.710	73,353
2023-09-12	18.345	18.620	18.345	18.547	9.808	185,545
2023-09-11	18.200	18.600	18.190	18.556	9.813	82,232
2023-09-08	18.155	18.160	18.089	18.089	9.566	9,516
2023-09-07	17.975	18.200	17.975	18.093	9.568	197,301
2023-09-06	18.185	18.205	18.095	18.130	9.588	58,137
2023-09-05	18.400	18.420	18.220	18.281	9.668	95,110
2023-09-04	18.460	18.600	18.410	18.562	9.816	189,085
2023-09-01	18.420	18.500	18.305	18.383	9.722	1,059,857
2023-08-31	18.460	18.620	18.310	18.420	9.741	255,811
2023-08-30	18.460	18.495	18.360	18.440	9.752	28,055
2023-08-29	18.085	18.400	17.975	18.380	9.720	240,684
2023-08-25	18.270	18.395	17.850	18.305	9.680	369,871
2023-08-24	18.180	18.400	18.180	18.245	9.648	77,691
2023-08-23	18.875	18.875	18.140	18.486	9.776	743,757
2023-08-22	18.975	19.120	18.730	18.915	10.003	370,316
2023-08-21	18.730	19.586	18.445	18.875	9.982	166,520
2023-08-18	20.250	20.360	19.900	19.953	10.552	83,803
2023-08-17	20.100	20.281	19.875	20.281	10.725	103,662
2023-08-16	19.250	19.960	19.250	19.764	10.452	95,275
2023-08-15	19.205	19.275	19.035	19.120	10.111	266,603
2023-08-14	18.915	19.105	18.857	19.070	10.085	127,164
2023-08-11	18.695	18.745	18.480	18.544	9.807	75,000
2023-08-10	18.605	18.681	18.525	18.585	9.828	260,283
2023-08-09	18.610	18.697	18.410	18.675	9.876	62,562
2023-08-08	18.610	18.610	18.245	18.485	9.775	214,905
2023-08-07	19.020	19.110	18.580	18.605	9.839	463,271
2023-08-04	18.930	19.470	18.915	18.970	10.032	226,743
2023-08-03	18.800	19.050	18.800	18.870	9.979	73,882
2023-08-02	18.680	18.890	18.675	18.675	9.876	161,037
2023-08-01	18.495	19.000	18.477	18.960	10.027	58,369
2023-07-31	19.025	19.190	18.920	18.930	10.011	101,264
2023-07-28	18.580	18.745	18.455	18.660	9.868	47,277
2023-07-27	18.345	18.670	18.320	18.545	9.807	75,607
2023-07-26	18.500	18.500	18.300	18.350	9.704	170,210
2023-07-25	18.380	18.670	18.235	18.310	9.683	240,665
2023-07-24	18.370	18.690	17.945	18.029	9.534	199,672
2023-07-21	18.900	18.900	18.545	18.545	9.807	169,429
2023-07-20	18.900	19.045	18.740	18.966	10.030	359,812
2023-07-19	18.775	18.925	18.575	18.905	9.998	166,442
2023-07-18	19.040	19.092	18.880	18.890	9.990	312,016
2023-07-17	18.850	18.994	18.780	18.810	9.947	312,201
2023-07-14	19.590	19.590	19.185	19.230	10.169	97,161
2023-07-13	19.490	19.645	19.345	19.375	10.246	337,041
2023-07-12	19.930	19.930	19.645	19.742	10.440	204,531
2023-07-11	19.280	19.805	19.280	19.750	10.444	562,236
2023-07-10	18.985	19.302	18.800	19.300	10.206	247,197
2023-07-07	19.085	19.240	19.050	19.120	10.111	456,701
2023-07-06	18.970	19.305	18.875	19.000	10.048	398,546
2023-07-05	18.350	18.529	18.330	18.450	9.757	94,441
2023-07-04	18.340	18.550	18.305	18.400	9.730	114,040
2023-07-03	18.540	18.660	18.290	18.435	9.749	175,626
2023-06-30	18.280	18.560	18.280	18.310	9.683	205,577
2023-06-29	18.305	18.335	17.960	18.045	9.543	958,741
2023-06-28	18.250	18.330	18.095	18.202	9.626	98,828

← NewerPage 14 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.