MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 19.320 | 20.250 | 19.320 | 19.862 | 4.225 | 109,509 |
| 2021-10-21 | 20.200 | 20.600 | 19.540 | 19.562 | 4.161 | 241,169 |
| 2021-10-20 | 21.850 | 21.974 | 20.050 | 21.846 | 4.647 | 218,670 |
| 2021-10-19 | 19.640 | 20.650 | 19.500 | 19.500 | 4.148 | 164,523 |
| 2021-10-18 | 18.620 | 19.460 | 18.620 | 19.380 | 4.122 | 346,578 |
| 2021-10-15 | 18.440 | 18.760 | 18.440 | 18.715 | 3.981 | 187,970 |
| 2021-10-14 | 19.300 | 19.300 | 18.520 | 18.608 | 3.958 | 197,652 |
← NewerPage 22 of 22 · 1,269 trading days
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.