MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.460	21.560	21.310	21.415	20.800	23,817
2026-04-28	21.290	21.545	21.160	21.355	20.742	21,457
2026-04-27	21.150	21.440	21.010	21.210	20.601	17,797
2026-04-24	21.600	21.600	21.110	21.236	20.627	56,108
2026-04-23	21.370	21.520	21.180	21.391	20.777	28,616
2026-04-22	21.800	21.900	21.060	21.090	20.485	35,615
2026-04-21	22.130	22.470	21.890	22.088	21.454	9,842
2026-04-20	22.280	22.460	21.850	22.300	21.660	61,150
2026-04-17	22.620	22.970	22.240	22.348	21.706	86,188
2026-04-16	22.920	22.940	22.560	22.640	21.990	15,312
2026-04-15	23.070	23.250	22.830	23.043	22.382	55,973
2026-04-14	23.600	23.600	23.060	23.232	22.565	42,413
2026-04-13	23.395	23.610	23.200	23.358	22.688	43,815
2026-04-10	23.340	23.850	23.030	23.330	22.660	40,959
2026-04-09	23.810	24.090	23.180	23.863	23.178	82,724
2026-04-08	22.570	23.270	22.380	23.160	22.495	240,239
2026-04-07	22.690	23.300	22.560	23.024	22.363	127,220
2026-04-02	22.799	22.799	22.799	22.799	22.144	0
2026-04-01	23.020	23.020	22.490	22.799	22.144	53,184
2026-03-31	22.125	22.850	21.860	22.641	21.991	89,819
2026-03-30	22.470	22.470	21.580	22.150	21.514	89,557
2026-03-27	22.690	22.790	22.130	22.341	21.699	30,682
2026-03-26	22.550	22.810	22.160	22.382	21.740	30,356
2026-03-25	23.020	23.020	22.500	22.676	22.025	101,411
2026-03-24	21.960	23.250	21.960	23.000	22.339	179,801
2026-03-23	21.800	22.250	21.350	21.877	21.249	90,542
2026-03-20	22.660	23.025	22.050	22.178	21.542	109,476
2026-03-19	23.675	23.900	23.490	23.609	22.466	67,825
2026-03-18	22.800	24.000	22.800	23.767	22.617	60,881
2026-03-17	22.760	22.990	22.500	22.834	21.729	139,552
2026-03-16	21.840	22.720	21.840	22.316	21.236	131,105
2026-03-13	22.710	22.720	21.450	21.534	20.492	182,673
2026-03-12	22.870	23.050	22.580	22.875	21.768	64,324
2026-03-11	23.100	23.460	22.740	22.781	21.678	262,247
2026-03-10	22.810	23.160	22.200	22.850	21.744	102,582
2026-03-09	22.505	22.850	22.070	22.343	21.262	126,098
2026-03-06	22.705	22.780	22.285	22.365	21.283	121,645
2026-03-05	23.130	23.430	22.680	22.935	21.825	102,316
2026-03-04	22.990	23.420	22.835	23.053	21.937	114,789
2026-03-03	22.900	23.270	22.470	23.011	21.897	100,269
2026-03-02	23.040	23.040	22.460	22.720	21.620	246,410
2026-02-27	21.700	22.340	21.700	22.107	21.037	296,465
2026-02-26	22.170	22.620	21.870	22.244	21.167	172,226
2026-02-25	21.760	22.770	21.700	22.533	21.442	114,028
2026-02-24	21.180	22.090	20.100	21.696	20.646	263,990
2026-02-23	20.420	20.600	20.240	20.479	19.487	32,068
2026-02-20	20.040	20.490	20.040	20.240	19.260	82,224
2026-02-19	19.660	20.220	19.510	20.113	19.139	80,931
2026-02-18	19.190	19.800	19.150	19.551	18.604	87,844
2026-02-17	19.255	19.335	19.005	19.134	18.207	24,838
2026-02-16	18.473	19.350	18.473	18.910	17.995	72,283
2026-02-13	18.730	18.820	18.400	18.558	17.659	342,934
2026-02-12	18.760	19.100	18.680	19.015	18.095	199,674
2026-02-11	18.430	18.650	18.155	18.293	17.408	47,120
2026-02-10	18.440	18.540	18.335	18.426	17.534	53,708
2026-02-09	18.580	18.580	18.310	18.444	17.551	31,899
2026-02-06	18.285	18.400	18.245	18.338	17.450	46,632
2026-02-05	18.005	18.295	18.000	18.106	17.230	41,623
2026-02-04	18.670	18.770	18.025	18.243	17.360	41,962
2026-02-03	18.820	19.100	18.650	18.939	18.023	54,671

← NewerPage 3 of 5 · 253 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.