MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	27.200	27.400	26.850	26.850	6.548	58,976
2022-04-12	26.850	27.450	26.750	27.250	6.646	80,810
2022-04-11	28.600	29.299	27.550	29.299	7.145	145,593
2022-04-08	29.800	30.050	28.350	28.350	6.914	300,444
2022-04-07	29.450	30.150	29.300	29.997	7.315	218,561
2022-04-06	31.400	31.400	29.550	29.650	7.231	467,698
2022-04-05	31.750	32.440	31.400	31.969	7.796	510,860
2022-04-04	31.550	32.655	31.550	32.250	7.865	661,506
2022-04-01	30.400	31.450	30.400	31.425	7.664	594,369
2022-03-31	28.600	29.750	28.600	29.600	7.219	440,432
2022-03-30	27.350	28.147	27.350	27.900	6.804	370,613
2022-03-29	27.400	28.150	27.200	27.350	6.670	231,133
2022-03-28	25.300	27.250	25.150	26.598	6.487	292,517
2022-03-25	26.350	26.350	25.050	25.848	6.304	378,394
2022-03-24	26.400	26.700	25.850	25.850	6.304	573,930
2022-03-23	28.850	29.550	28.800	29.421	6.941	99,709
2022-03-22	29.050	29.172	28.800	28.800	6.795	287,615
2022-03-21	29.100	29.700	28.950	29.000	6.842	740,489
2022-03-18	29.300	29.900	29.250	29.677	7.002	283,830
2022-03-17	28.400	29.650	28.347	28.347	6.688	332,842
2022-03-16	27.550	27.953	27.500	27.953	6.595	175,257
2022-03-15	26.650	27.250	26.650	27.076	6.388	66,081
2022-03-14	26.500	27.000	26.000	26.950	6.358	142,226
2022-03-11	27.150	27.700	26.850	27.350	6.453	170,146
2022-03-10	28.000	28.000	27.150	27.234	6.425	448,296
2022-03-09	26.400	27.550	26.400	26.403	6.229	305,096
2022-03-08	26.000	26.500	25.603	26.313	6.208	321,305
2022-03-07	26.450	26.458	25.500	26.458	6.242	209,935
2022-03-04	26.600	27.300	26.500	26.901	6.347	94,726
2022-03-03	26.950	27.200	26.550	27.085	6.390	112,079
2022-03-02	26.900	27.150	26.500	26.576	6.270	248,766
2022-03-01	27.950	28.100	27.450	27.494	6.487	105,937
2022-02-28	27.200	27.750	26.905	27.566	6.504	182,198
2022-02-25	27.450	28.050	27.300	27.908	6.584	219,667
2022-02-24	27.200	27.200	25.700	26.593	6.274	311,287
2022-02-23	28.150	28.150	27.650	27.900	6.583	212,502
2022-02-22	25.250	27.750	25.200	26.298	6.205	219,078
2022-02-21	27.650	27.750	26.862	27.447	6.476	150,795
2022-02-18	28.150	28.450	27.650	27.803	6.560	158,450
2022-02-17	28.300	28.950	27.950	28.300	6.677	606,658
2022-02-16	28.350	28.750	28.237	28.573	6.741	184,393
2022-02-15	27.200	27.850	26.750	27.050	6.382	97,407
2022-02-14	28.450	28.450	27.400	27.551	6.500	179,639
2022-02-11	29.550	30.050	29.200	29.629	6.990	477,496
2022-02-10	28.650	29.900	28.650	29.753	7.020	2,652,794
2022-02-09	28.950	28.950	27.750	27.826	6.565	213,310
2022-02-08	27.450	28.750	27.450	28.150	6.641	165,805
2022-02-07	27.700	27.800	26.850	27.749	6.547	259,662
2022-02-04	31.450	31.450	30.367	30.469	6.481	294,969
2022-02-03	31.600	31.900	31.250	31.360	6.670	220,282
2022-02-02	30.450	31.500	30.000	31.500	6.700	225,668
2022-02-01	29.300	30.100	29.300	30.100	6.402	339,033
2022-01-31	31.350	31.750	29.700	29.852	6.349	1,459,512
2022-01-28	30.950	31.500	30.800	31.150	6.626	480,372
2022-01-27	29.100	31.100	29.100	30.780	6.547	137,492
2022-01-26	29.350	29.850	29.350	29.803	6.339	68,698
2022-01-25	29.900	30.050	28.550	28.958	6.159	230,711
2022-01-24	30.650	30.700	28.350	29.050	6.179	237,461
2022-01-21	30.200	31.250	30.100	30.200	6.424	188,679
2022-01-20	30.600	30.900	30.050	30.458	6.479	344,283

← NewerPage 20 of 22 · 1,264 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.