MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	18.690	18.735	18.380	18.590	5.033	108,177
2022-10-05	18.530	18.835	18.325	18.340	4.965	50,568
2022-10-04	19.115	19.130	18.945	19.050	5.157	143,054
2022-10-03	18.475	18.870	18.280	18.870	5.108	66,252
2022-09-30	17.960	18.350	17.930	18.225	4.934	92,332
2022-09-29	18.785	18.800	18.155	18.580	5.030	204,379
2022-09-28	18.185	18.795	17.705	18.656	5.051	309,601
2022-09-27	18.105	18.780	18.105	18.200	4.927	2,080,944
2022-09-26	17.285	18.135	17.235	18.115	4.904	413,429
2022-09-23	18.770	18.855	17.906	17.950	4.859	301,300
2022-09-22	18.660	19.055	18.660	18.962	5.133	572,158
2022-09-21	20.600	21.140	20.510	21.011	5.158	140,625
2022-09-20	19.920	20.600	19.750	20.324	4.989	469,968
2022-09-16	19.900	20.090	19.655	19.975	4.903	217,581
2022-09-15	20.940	21.050	20.230	20.378	5.002	274,846
2022-09-14	19.590	20.740	19.590	20.716	5.085	407,986
2022-09-13	20.350	20.650	19.825	20.298	4.983	710,576
2022-09-12	20.090	20.600	20.090	20.301	4.983	300,599
2022-09-09	19.555	20.010	19.160	19.714	4.839	361,718
2022-09-08	19.515	19.515	18.960	19.184	4.709	178,953
2022-09-07	19.355	19.550	18.955	19.203	4.714	445,532
2022-09-06	20.430	20.430	19.760	19.867	4.877	214,075
2022-09-05	20.000	20.590	19.905	20.366	4.999	305,281
2022-09-02	20.480	20.490	20.040	20.168	4.951	94,449
2022-09-01	20.340	20.500	19.825	20.249	4.971	432,764
2022-08-31	20.930	21.290	20.580	20.668	5.073	157,342
2022-08-30	21.180	21.180	20.810	21.006	5.156	176,858
2022-08-26	21.520	21.580	20.920	21.297	5.228	160,157
2022-08-25	21.750	21.780	21.500	21.535	5.286	340,550
2022-08-24	21.530	21.730	21.400	21.505	5.279	222,632
2022-08-23	21.340	21.940	21.300	21.870	5.368	543,157
2022-08-22	22.650	22.650	21.430	21.593	5.301	353,555
2022-08-19	24.440	24.440	22.270	23.044	5.657	1,057,360
2022-08-18	24.480	25.190	24.231	25.000	6.137	490,074
2022-08-17	23.350	23.560	23.020	23.360	5.734	194,478
2022-08-16	24.100	24.100	22.870	23.300	5.720	524,971
2022-08-15	25.160	25.360	23.890	24.070	5.909	211,174
2022-08-12	24.480	24.940	23.980	24.920	6.117	3,425,060
2022-08-11	24.100	24.150	23.760	23.989	5.889	266,498
2022-08-10	23.330	24.100	23.010	23.900	5.867	327,590
2022-08-09	23.790	23.840	23.580	23.660	5.808	121,270
2022-08-08	24.400	24.430	23.730	23.935	5.875	192,379
2022-08-05	24.650	24.800	23.870	24.460	6.004	122,402
2022-08-04	24.230	24.360	23.900	24.300	5.965	29,053
2022-08-03	24.200	24.580	24.130	24.260	5.955	52,961
2022-08-02	23.650	24.180	23.500	24.140	5.926	408,349
2022-08-01	23.520	24.090	23.510	23.750	5.830	50,765
2022-07-29	23.000	23.490	22.930	23.410	5.747	300,872
2022-07-28	22.810	23.140	22.810	22.840	5.607	105,766
2022-07-27	22.750	22.930	22.480	22.600	5.548	108,281
2022-07-26	22.710	22.710	22.300	22.300	5.474	58,649
2022-07-25	22.580	22.780	22.480	22.540	5.533	193,858
2022-07-22	22.610	22.990	22.460	22.930	5.629	219,222
2022-07-21	22.750	22.750	22.310	22.460	5.513	154,777
2022-07-20	23.330	23.620	22.723	23.075	5.664	528,071
2022-07-19	22.490	23.490	22.490	23.490	5.766	117,617
2022-07-18	22.260	22.580	21.990	22.550	5.535	846,761
2022-07-15	22.030	22.280	21.520	21.806	5.353	375,904
2022-07-14	21.560	21.930	21.260	21.460	5.268	424,850
2022-07-13	21.410	21.700	21.000	21.030	5.162	137,712

← NewerPage 18 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.