MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	16.700	16.700	16.435	16.437	8.006	49,493
2023-03-27	16.695	16.760	16.595	16.620	8.095	231,920
2023-03-24	16.960	17.235	16.575	16.730	8.149	267,151
2023-03-23	17.650	17.650	17.060	17.260	8.407	434,748
2023-03-22	19.350	19.350	18.850	19.337	8.651	27,615
2023-03-21	19.085	19.245	19.085	19.170	8.576	464,204
2023-03-20	18.500	18.895	18.500	18.642	8.340	74,868
2023-03-17	19.245	19.245	18.785	18.805	8.413	156,922
2023-03-16	18.425	18.980	18.425	18.980	8.491	56,990
2023-03-15	19.440	19.480	18.580	18.670	8.352	624,484
2023-03-14	18.985	19.330	18.985	19.175	8.578	245,231
2023-03-13	19.320	19.385	18.600	18.819	8.419	143,877
2023-03-10	19.045	19.266	19.025	19.266	8.619	159,317
2023-03-09	19.620	19.620	19.185	19.185	8.583	599,989
2023-03-08	19.235	19.520	19.190	19.501	8.724	63,415
2023-03-07	19.015	19.115	18.925	19.045	8.520	89,718
2023-03-06	18.985	19.220	18.870	18.945	8.475	848,530
2023-03-03	18.615	19.085	18.495	19.030	8.513	1,062,943
2023-03-02	18.465	18.525	18.305	18.500	8.276	108,938
2023-03-01	18.870	18.880	18.210	18.336	8.203	130,600
2023-02-28	17.700	18.730	17.700	18.641	8.339	163,813
2023-02-27	17.710	18.385	17.710	18.315	8.193	312,477
2023-02-24	17.860	18.075	17.665	17.666	7.903	160,505
2023-02-23	17.060	17.720	17.060	17.690	7.914	83,208
2023-02-22	17.055	17.210	17.000	17.005	7.607	704,666
2023-02-21	16.990	17.260	16.965	17.101	7.650	752,989
2023-02-20	16.835	17.095	16.800	17.075	7.638	88,947
2023-02-17	17.305	17.360	17.245	17.340	4.740	212,591
2023-02-16	17.010	17.570	17.010	17.298	4.728	563,398
2023-02-15	16.975	17.330	16.970	17.000	4.647	64,696
2023-02-14	16.800	17.095	16.800	17.033	4.656	294,537
2023-02-13	16.520	16.740	16.400	16.713	4.568	48,056
2023-02-10	16.860	16.950	16.620	16.808	4.594	77,949
2023-02-09	16.685	17.040	16.645	16.743	4.576	72,105
2023-02-08	16.225	16.830	15.980	16.227	4.435	306,314
2023-02-07	17.425	17.505	16.075	16.156	4.416	575,447
2023-02-06	17.445	17.790	17.370	17.521	4.789	136,658
2023-02-03	17.295	17.630	17.135	17.330	4.737	166,848
2023-02-02	16.625	17.205	16.580	17.185	4.697	182,405
2023-02-01	16.230	16.450	16.210	16.308	4.457	186,570
2023-01-31	15.425	15.920	15.200	15.836	4.328	347,667
2023-01-30	14.775	15.175	14.775	15.054	4.115	418,036
2023-01-27	14.900	15.090	14.735	14.910	4.075	101,353
2023-01-26	15.300	15.335	14.825	14.890	4.070	255,379
2023-01-25	15.505	15.505	15.040	15.040	4.111	208,519
2023-01-24	15.680	15.810	15.570	15.615	4.268	161,107
2023-01-23	15.560	15.706	15.500	15.685	4.287	337,990
2023-01-20	15.380	15.645	15.300	15.600	4.264	140,746
2023-01-19	15.285	15.460	15.275	15.300	4.182	74,060
2023-01-18	15.550	15.675	15.330	15.553	4.251	95,492
2023-01-17	15.335	15.590	15.230	15.497	4.236	107,336
2023-01-16	14.965	15.400	14.955	15.249	4.168	365,270
2023-01-13	15.140	15.185	15.025	15.145	4.140	122,487
2023-01-12	15.180	15.255	14.865	15.105	4.129	201,877
2023-01-11	15.405	15.430	15.265	15.342	4.194	463,316
2023-01-10	15.300	15.600	15.300	15.445	4.222	100,788
2023-01-09	15.720	15.800	15.310	15.435	4.219	2,695,051
2023-01-06	15.505	15.560	15.280	15.500	4.237	61,423
2023-01-05	15.745	15.800	15.460	15.460	4.226	304,777
2023-01-04	16.495	16.495	15.855	16.199	4.428	660,710

← NewerPage 16 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.