MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	20.150	21.140	20.110	20.710	5.084	7,466,906
2022-07-11	19.865	20.550	19.865	20.430	5.015	324,805
2022-07-08	20.270	20.440	20.020	20.195	4.957	432,816
2022-07-07	19.550	20.320	19.525	20.310	4.986	263,213
2022-07-06	18.730	19.330	18.730	19.330	4.745	137,223
2022-07-05	19.305	19.305	18.615	18.880	4.635	358,690
2022-07-04	19.100	19.514	19.100	19.140	4.698	120,624
2022-07-01	19.200	19.355	18.870	18.995	4.663	394,253
2022-06-30	19.670	19.860	19.330	19.485	4.783	105,770
2022-06-29	20.200	20.500	19.940	19.970	4.902	92,307
2022-06-28	20.050	20.250	19.870	19.910	4.887	241,854
2022-06-27	20.180	20.700	20.020	20.336	4.992	221,084
2022-06-24	20.140	20.140	19.385	19.915	4.889	192,731
2022-06-23	20.890	20.890	19.950	20.290	4.981	76,160
2022-06-22	22.510	22.730	22.010	22.680	5.531	165,734
2022-06-21	23.160	23.510	22.870	23.070	5.626	586,501
2022-06-20	22.270	22.670	22.060	22.670	5.529	124,798
2022-06-17	21.690	22.530	21.690	22.100	5.390	243,308
2022-06-16	23.010	23.400	21.810	21.840	5.326	4,116,342
2022-06-15	23.450	23.450	22.690	23.130	5.641	362,060
2022-06-14	23.080	23.390	22.250	23.250	5.670	187,835
2022-06-13	22.920	23.400	22.660	22.830	5.568	386,530
2022-06-10	23.860	24.330	23.300	23.584	5.751	347,037
2022-06-09	25.250	25.250	24.000	24.150	5.890	594,323
2022-06-08	26.310	26.310	25.030	25.650	6.255	840,070
2022-06-07	26.790	27.140	26.550	26.790	6.533	469,325
2022-06-06	26.345	26.345	26.345	26.345	6.425	0
2022-06-01	25.950	26.740	25.950	26.345	6.425	77,772
2022-05-31	26.750	26.750	26.230	26.341	6.424	146,932
2022-05-30	27.450	27.740	26.800	26.800	6.536	2,722,485
2022-05-27	27.910	28.000	27.250	27.360	6.672	154,795
2022-05-26	27.892	27.892	27.892	27.892	6.802	0
2022-05-25	27.760	28.410	27.530	27.892	6.802	179,777
2022-05-24	27.780	27.860	27.435	27.540	6.716	138,661
2022-05-23	27.250	27.250	26.530	27.240	6.643	712,395
2022-05-20	27.450	28.500	27.410	27.660	6.746	755,964
2022-05-19	27.290	28.390	26.710	27.033	6.593	721,760
2022-05-18	27.860	28.450	27.530	27.840	6.789	182,258
2022-05-17	27.460	27.460	27.460	27.460	6.697	0
2022-05-16	27.450	27.650	27.010	27.460	6.697	25,906
2022-05-13	26.520	27.230	26.480	27.130	6.616	127,656
2022-05-12	26.100	26.490	25.920	26.252	6.402	101,848
2022-05-11	26.840	27.000	26.440	26.791	6.534	256,875
2022-05-10	24.950	26.480	24.890	26.330	6.421	252,961
2022-05-09	26.690	26.690	25.350	25.350	6.182	302,141
2022-05-06	27.160	27.290	26.700	26.920	6.565	119,397
2022-05-05	27.830	27.850	27.110	27.266	6.650	318,612
2022-05-04	27.520	27.760	27.280	27.430	6.689	334,254
2022-05-03	27.340	27.530	26.960	27.490	6.704	504,059
2022-04-29	28.180	28.400	27.890	28.310	6.904	291,185
2022-04-28	28.300	28.960	28.139	28.350	6.914	2,765,105
2022-04-27	27.270	28.350	27.230	27.240	6.643	249,046
2022-04-26	26.930	27.080	26.800	26.930	6.567	120,639
2022-04-25	27.390	27.460	26.540	26.570	6.480	139,677
2022-04-22	28.400	28.680	27.880	28.000	6.828	391,177
2022-04-21	28.570	28.950	28.250	28.825	7.030	268,506
2022-04-20	27.930	28.820	27.860	28.420	6.931	312,396
2022-04-19	27.700	28.350	27.620	28.300	6.902	214,403
2022-04-14	27.059	27.059	27.059	27.059	6.599	41,272
2022-04-13	27.200	27.400	26.850	26.850	6.548	58,976

← NewerPage 19 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.