MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.865	25.080	24.640	24.781	24.448	54,183
2026-07-23	24.330	24.980	24.160	24.870	24.536	35,720
2026-07-22	24.360	24.970	24.320	24.588	24.258	15,102
2026-07-21	23.900	24.300	23.705	24.230	23.904	51,614
2026-07-20	23.980	24.000	23.470	23.662	23.344	29,989
2026-07-17	24.890	24.890	23.840	24.052	23.728	27,638
2026-07-16	24.970	25.350	24.490	24.690	24.358	61,835
2026-07-15	24.780	25.150	24.640	24.925	24.590	38,085
2026-07-14	24.960	25.010	24.650	24.825	24.491	74,860
2026-07-13	23.990	24.630	23.980	24.459	24.131	43,389
2026-07-10	24.080	24.200	23.440	23.532	23.216	106,384
2026-07-09	24.970	24.980	24.000	24.590	24.259	534,817
2026-07-08	25.400	25.500	25.020	25.230	24.891	154,230
2026-07-07	24.630	25.390	24.355	25.070	24.733	165,577
2026-07-06	24.510	24.640	23.880	24.364	24.037	41,332
2026-07-03	24.920	25.070	24.290	24.680	24.348	224,474
2026-07-02	23.510	24.090	23.510	23.900	23.579	461,013
2026-07-01	24.000	24.200	23.650	23.780	23.460	234,024
2026-06-30	26.560	26.840	25.150	25.233	24.894	65,396
2026-06-29	26.355	26.400	25.550	25.958	25.609	45,973
2026-06-26	25.650	26.950	25.620	26.340	25.986	47,962
2026-06-25	25.490	25.620	24.670	25.017	24.681	47,292
2026-06-24	25.650	25.950	25.410	25.750	25.404	32,141
2026-06-23	24.760	25.590	24.700	25.440	25.098	27,826
2026-06-22	24.560	25.330	24.560	25.080	24.743	57,616
2026-06-19	24.290	24.740	24.280	24.576	24.246	87,172
2026-06-18	25.745	25.800	24.590	24.966	24.250	120,381
2026-06-17	26.080	26.140	25.670	25.827	25.085	32,589
2026-06-16	26.190	26.950	26.110	26.398	25.640	112,370
2026-06-15	26.830	26.850	25.780	26.265	25.511	59,501
2026-06-12	26.720	26.940	26.300	26.558	25.795	72,644
2026-06-11	26.630	27.395	26.510	26.965	26.191	49,698
2026-06-10	26.150	26.720	25.690	26.330	25.574	39,945
2026-06-09	25.950	26.380	25.820	26.230	25.477	187,646
2026-06-08	25.870	26.240	25.780	26.062	25.314	98,816
2026-06-05	25.600	26.080	25.520	25.780	25.040	21,531
2026-06-04	24.850	25.560	24.700	25.365	24.637	69,858
2026-06-03	24.700	24.970	24.010	24.700	23.991	112,578
2026-06-02	24.375	25.120	24.332	24.877	24.163	19,979
2026-06-01	24.060	24.800	24.060	24.150	23.457	267,207
2026-05-29	24.150	24.630	23.920	24.310	23.612	27,205
2026-05-28	24.540	24.730	24.000	24.576	23.871	48,134
2026-05-27	23.280	25.000	23.210	24.396	23.696	113,856
2026-05-26	23.000	23.380	22.900	23.130	22.466	29,163
2026-05-22	23.950	24.030	23.000	23.080	22.418	33,854
2026-05-21	24.000	24.290	23.950	24.213	23.518	108,776
2026-05-20	23.530	24.310	23.500	24.086	23.394	115,767
2026-05-19	23.735	24.340	23.440	23.968	23.280	15,272
2026-05-18	23.680	23.960	23.220	23.810	23.127	35,916
2026-05-15	23.520	23.615	23.370	23.370	22.699	58,158
2026-05-14	23.639	23.639	23.639	23.639	22.961	0
2026-05-13	23.880	23.980	23.460	23.639	22.961	155,287
2026-05-12	23.870	24.255	23.650	23.901	23.215	42,024
2026-05-11	23.500	24.320	23.460	24.050	23.360	82,846
2026-05-08	23.150	23.550	23.020	23.180	22.515	53,693
2026-05-07	23.520	23.670	22.920	23.508	22.833	18,915
2026-05-06	23.060	24.110	22.850	23.698	23.018	77,712
2026-05-05	22.690	22.870	22.000	22.560	21.912	20,391
2026-05-01	21.887	21.887	21.887	21.887	21.258	0
2026-04-30	21.320	22.360	21.310	21.887	21.258	90,262

← NewerPage 2 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.