MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	18.220	18.220	18.080	18.143	9.595	73,628
2023-06-26	18.440	18.517	18.325	18.360	9.709	66,950
2023-06-23	18.670	18.670	18.360	18.475	9.770	312,043
2023-06-22	19.265	19.265	18.575	18.650	9.863	337,220
2023-06-21	19.020	19.590	18.652	19.090	10.095	738,417
2023-06-20	20.380	20.470	20.110	20.202	9.840	223,534
2023-06-19	20.020	20.320	19.875	20.160	9.819	306,779
2023-06-16	20.430	20.960	19.815	20.260	9.868	1,015,331
2023-06-15	20.800	20.800	19.615	19.815	9.651	322,416
2023-06-14	20.400	20.478	20.280	20.391	9.932	533,349
2023-06-13	20.790	20.860	20.540	20.680	10.072	190,705
2023-06-12	20.640	20.640	20.410	20.520	9.995	161,608
2023-06-09	21.000	21.000	20.680	20.680	10.072	404,873
2023-06-08	20.830	21.130	20.830	21.060	10.258	293,925
2023-06-07	20.490	20.850	20.490	20.650	10.058	571,794
2023-06-06	20.750	20.890	20.430	20.480	9.975	656,661
2023-06-05	20.990	21.000	20.730	20.820	10.141	188,072
2023-06-02	20.920	21.150	20.700	20.700	10.082	113,138
2023-06-01	20.990	21.300	20.990	21.100	10.277	789,082
2023-05-31	20.840	21.040	20.530	20.880	10.170	397,676
2023-05-30	20.880	21.160	20.720	21.060	10.258	393,907
2023-05-26	20.500	20.880	20.430	20.612	10.039	198,690
2023-05-25	20.000	20.770	20.000	20.310	9.892	156,376
2023-05-24	18.920	20.390	18.900	19.191	9.347	844,555
2023-05-23	18.150	19.075	18.145	19.000	9.254	408,938
2023-05-22	17.605	17.690	17.430	17.525	8.536	180,165
2023-05-19	17.670	17.885	17.670	17.739	8.640	71,005
2023-05-18	17.430	17.430	17.430	17.430	8.490	0
2023-05-17	17.430	17.430	17.430	17.430	8.490	0
2023-05-16	17.315	17.725	17.315	17.430	8.490	74,061
2023-05-15	17.470	17.555	17.225	17.450	8.499	316,211
2023-05-12	17.335	17.495	17.335	17.416	8.483	107,397
2023-05-11	16.885	17.065	16.885	16.984	8.272	144,377
2023-05-10	16.465	16.850	16.400	16.529	8.051	193,481
2023-05-09	16.415	16.552	16.290	16.552	8.062	344,939
2023-05-05	16.335	16.550	16.335	16.540	8.056	61,905
2023-05-04	16.630	16.630	16.290	16.290	7.934	156,314
2023-05-03	17.135	17.335	16.865	16.867	8.215	128,311
2023-05-02	17.320	17.520	17.105	17.292	8.422	187,450
2023-04-28	17.245	17.530	17.230	17.502	8.524	82,219
2023-04-27	17.320	17.320	17.180	17.270	8.412	51,347
2023-04-26	17.525	17.705	17.355	17.362	8.456	182,267
2023-04-25	17.940	18.030	17.550	17.775	8.658	71,722
2023-04-24	17.790	17.970	17.640	17.946	8.741	74,318
2023-04-21	18.105	18.105	17.760	17.876	8.707	123,537
2023-04-20	18.300	18.415	18.200	18.305	8.916	57,146
2023-04-19	18.670	18.670	17.910	18.369	8.947	63,936
2023-04-18	18.640	19.010	18.640	18.902	9.206	67,527
2023-04-17	17.550	18.350	17.526	18.005	8.770	88,519
2023-04-14	17.230	17.535	17.230	17.402	8.476	489,951
2023-04-13	16.735	17.040	16.510	16.980	8.270	131,838
2023-04-12	16.645	16.700	16.345	16.415	7.995	345,878
2023-04-11	15.940	16.300	15.835	16.007	7.796	126,871
2023-04-06	15.750	15.750	15.750	15.750	7.671	0
2023-04-05	15.750	16.035	15.730	15.750	7.671	66,905
2023-04-04	15.840	15.860	15.630	15.633	7.614	388,423
2023-04-03	16.595	16.595	15.700	15.715	7.654	559,680
2023-03-31	16.555	16.685	16.555	16.685	8.127	69,569
2023-03-30	16.555	16.636	16.230	16.309	7.944	178,404
2023-03-29	16.455	16.455	16.300	16.435	8.005	48,214

← NewerPage 15 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.