MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	16.760	16.770	16.422	16.422	4.489	606,293
2022-12-30	16.540	16.640	16.210	16.250	4.442	156,057
2022-12-29	16.230	16.565	16.230	16.302	4.456	287,882
2022-12-28	16.870	16.870	16.280	16.280	4.450	387,181
2022-12-23	16.945	16.990	16.860	16.960	4.636	775,626
2022-12-22	16.970	17.285	16.780	16.800	4.592	1,320,408
2022-12-21	16.775	16.900	16.520	16.900	4.619	582,448
2022-12-20	16.330	17.000	16.049	16.950	4.633	707,725
2022-12-19	18.560	18.900	18.180	18.362	4.971	392,278
2022-12-16	18.385	18.890	18.120	18.685	5.058	305,593
2022-12-15	17.890	18.885	17.635	17.990	4.870	319,002
2022-12-14	18.930	19.100	17.985	19.100	5.171	736,147
2022-12-13	18.790	19.135	18.790	18.886	5.113	364,684
2022-12-12	18.400	18.750	18.315	18.512	5.012	134,555
2022-12-09	18.315	18.675	18.295	18.490	5.006	319,676
2022-12-08	18.045	18.150	17.985	18.150	4.914	56,547
2022-12-07	18.310	18.358	17.990	18.358	4.970	209,368
2022-12-06	18.475	18.550	18.300	18.360	4.970	129,217
2022-12-05	18.075	18.630	18.045	18.432	4.990	283,643
2022-12-02	18.130	18.255	17.975	17.985	4.869	368,871
2022-12-01	18.545	18.680	18.355	18.472	5.001	377,810
2022-11-30	18.350	18.675	18.325	18.525	5.015	274,872
2022-11-29	18.145	18.455	17.960	18.172	4.919	217,495
2022-11-28	18.090	18.220	18.000	18.170	4.919	309,484
2022-11-25	18.220	18.385	18.135	18.264	4.945	66,899
2022-11-24	18.045	18.195	17.725	18.151	4.914	330,051
2022-11-23	18.145	18.180	17.975	18.017	4.877	842,505
2022-11-22	17.820	18.220	17.660	17.978	4.867	490,198
2022-11-21	17.320	18.010	17.135	17.557	4.753	375,445
2022-11-18	16.525	17.470	16.445	16.732	4.530	468,772
2022-11-17	16.970	16.970	16.420	16.908	4.577	618,076
2022-11-16	16.495	16.612	16.215	16.612	4.497	328,912
2022-11-15	16.305	16.580	16.015	16.280	4.407	272,721
2022-11-14	16.495	16.830	16.445	16.664	4.511	429,440
2022-11-11	17.070	17.080	16.320	16.923	4.581	287,730
2022-11-10	16.405	16.775	16.160	16.589	4.491	207,413
2022-11-09	16.535	17.040	16.465	17.020	4.608	277,711
2022-11-08	16.810	16.930	16.675	16.810	4.551	191,577
2022-11-07	16.420	16.840	16.200	16.765	4.539	229,124
2022-11-04	16.320	16.615	16.275	16.311	4.416	142,455
2022-11-03	16.325	16.325	16.100	16.180	4.380	145,007
2022-11-02	17.030	17.245	16.575	17.036	4.612	655,435
2022-11-01	16.435	16.995	16.435	16.897	4.574	444,887
2022-10-31	16.240	16.530	16.235	16.396	4.439	188,458
2022-10-28	16.265	16.585	16.160	16.190	4.383	40,493
2022-10-27	16.840	16.840	16.430	16.680	4.516	188,066
2022-10-26	17.015	17.250	16.930	16.930	4.583	208,640
2022-10-25	17.200	17.375	16.680	16.705	4.522	319,793
2022-10-24	17.430	17.530	17.080	17.444	4.722	146,782
2022-10-21	17.840	17.840	17.060	17.284	4.679	347,261
2022-10-20	18.175	18.350	17.625	17.820	4.824	1,235,341
2022-10-19	19.960	19.960	19.610	19.700	5.333	52,377
2022-10-18	19.620	20.180	19.590	19.830	5.368	463,907
2022-10-17	18.970	19.465	18.970	19.465	5.270	193,341
2022-10-14	19.250	19.520	18.715	18.883	5.112	181,740
2022-10-13	18.245	18.860	18.240	18.313	4.958	38,811
2022-10-12	18.025	18.295	17.850	18.141	4.911	3,557,897
2022-10-11	18.105	18.225	17.685	17.761	4.808	314,564
2022-10-10	18.170	18.790	17.910	18.635	5.045	91,540
2022-10-07	18.620	18.620	18.435	18.512	5.011	55,511

← NewerPage 17 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.