MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	28.400	30.650	27.950	30.391	6.464	621,055
2022-01-18	27.600	28.150	27.550	27.978	5.951	60,745
2022-01-17	28.850	28.850	27.300	27.400	5.828	55,548
2022-01-14	27.950	28.850	27.950	28.813	6.129	235,242
2022-01-13	28.100	28.550	27.650	28.010	5.958	252,797
2022-01-12	26.650	27.450	26.500	27.234	5.793	310,083
2022-01-11	25.800	26.400	25.750	26.283	5.590	361,214
2022-01-10	26.700	26.800	25.350	25.350	5.392	141,668
2022-01-07	26.950	27.250	26.750	26.884	5.718	295,575
2022-01-06	26.450	27.150	26.300	26.907	5.723	163,496
2022-01-05	26.000	26.650	25.750	25.950	5.520	349,708
2022-01-04	26.150	26.154	25.150	25.830	5.494	309,074
2021-12-31	24.550	24.550	24.550	24.550	5.222	0
2021-12-30	24.250	24.600	24.250	24.550	5.222	300,578
2021-12-29	23.650	24.200	23.650	24.000	5.105	128,863
2021-12-24	23.148	23.148	23.148	23.148	4.924	0
2021-12-23	23.400	23.550	23.100	23.148	4.924	86,798
2021-12-22	23.200	23.250	22.950	23.050	4.903	161,300
2021-12-21	23.350	23.500	22.850	23.150	4.924	185,857
2021-12-20	22.000	23.300	22.000	22.900	4.871	306,637
2021-12-17	22.600	22.600	22.050	22.200	4.722	90,282
2021-12-16	21.800	22.450	21.800	22.352	4.754	303,109
2021-12-15	21.050	21.300	20.700	21.205	4.510	276,393
2021-12-14	21.400	21.450	20.550	20.810	4.426	379,464
2021-12-13	22.000	22.450	21.500	21.732	4.622	272,209
2021-12-10	21.450	21.800	21.350	21.750	4.626	114,777
2021-12-09	22.000	22.050	21.350	21.542	4.582	202,141
2021-12-08	21.550	22.450	21.450	22.150	4.711	501,147
2021-12-07	20.650	21.350	20.600	21.252	4.520	158,349
2021-12-06	21.250	21.250	19.960	20.104	4.276	208,663
2021-12-03	21.450	21.600	21.150	21.150	4.499	292,830
2021-12-02	20.750	21.300	20.750	20.801	4.424	414,032
2021-12-01	21.350	21.850	21.250	21.300	4.531	625,062
2021-11-30	21.400	21.850	21.100	21.500	4.573	734,639
2021-11-29	20.950	21.850	20.700	21.700	4.616	253,875
2021-11-26	19.700	20.850	19.680	19.964	4.246	149,403
2021-11-25	20.850	21.250	20.500	20.900	4.445	220,528
2021-11-24	21.250	21.250	19.960	20.400	4.339	253,314
2021-11-23	21.950	21.950	20.900	21.438	4.560	308,991
2021-11-22	23.250	23.500	21.700	21.802	4.637	414,791
2021-11-19	19.700	22.300	19.700	22.235	4.729	450,737
2021-11-18	19.660	19.900	19.260	19.594	4.168	458,603
2021-11-17	19.280	19.860	19.220	19.834	4.219	568,478
2021-11-16	19.640	19.720	19.060	19.142	4.072	108,837
2021-11-15	20.500	20.550	19.840	20.000	4.254	208,547
2021-11-12	20.950	21.350	20.150	20.250	4.307	354,561
2021-11-11	19.880	20.650	19.880	20.350	4.329	606,178
2021-11-10	20.150	20.400	19.640	19.891	4.231	95,909
2021-11-09	19.740	20.200	19.520	19.960	4.246	178,240
2021-11-08	19.720	19.960	19.640	19.844	4.221	93,749
2021-11-05	20.800	21.000	20.200	20.533	4.367	147,491
2021-11-04	21.600	21.900	21.000	21.456	4.564	236,441
2021-11-03	20.900	21.350	20.900	21.200	4.509	130,880
2021-11-02	20.300	21.050	20.278	20.278	4.313	269,524
2021-11-01	20.100	20.350	20.050	20.149	4.286	222,513
2021-10-29	20.000	20.400	19.940	19.963	4.246	137,498
2021-10-28	19.620	20.100	19.520	19.820	4.216	154,715
2021-10-27	20.650	20.650	19.640	19.916	4.236	320,131
2021-10-26	20.650	21.450	20.550	21.269	4.524	107,692
2021-10-25	19.780	20.150	19.760	19.983	4.251	93,509

← NewerPage 21 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.