MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.435	18.780	18.420	18.669	17.765	65,296
2026-01-30	18.445	18.640	18.165	18.600	17.700	105,302
2026-01-29	18.300	18.760	18.225	18.408	17.517	127,614
2026-01-28	17.800	18.280	17.655	18.179	17.299	160,710
2026-01-27	17.680	17.900	17.603	17.849	16.985	363,565
2026-01-26	17.685	17.770	17.600	17.665	16.810	496,809
2026-01-23	17.750	17.860	17.415	17.566	16.716	81,737
2026-01-22	18.045	18.200	17.870	17.890	17.024	106,947
2026-01-21	17.715	17.890	17.640	17.780	16.919	51,181
2026-01-20	17.695	17.995	17.610	17.885	17.020	76,454
2026-01-19	17.975	17.975	17.655	17.740	16.881	34,092
2026-01-16	18.015	18.235	17.920	17.926	17.058	72,461
2026-01-15	18.470	18.585	17.850	18.014	17.142	65,275
2026-01-14	18.670	18.700	18.450	18.520	17.624	76,864
2026-01-13	18.345	18.905	18.305	18.740	17.833	49,000
2026-01-12	18.205	18.550	17.985	18.386	17.496	156,243
2026-01-09	18.430	18.640	18.190	18.296	17.410	95,776
2026-01-08	18.250	18.415	18.105	18.415	17.524	111,026
2026-01-07	17.490	18.150	17.400	17.985	17.114	71,547
2026-01-06	17.385	17.435	17.090	17.313	16.475	35,366
2026-01-05	17.300	17.395	16.955	17.117	16.288	61,092
2026-01-02	17.690	17.730	17.170	17.496	16.649	73,208
2025-12-31	17.620	17.620	17.620	17.620	16.767	0
2025-12-30	17.545	17.715	17.505	17.620	16.767	35,307
2025-12-29	17.125	17.440	17.070	17.253	16.418	25,116
2025-12-24	16.966	16.966	16.966	16.966	16.144	0
2025-12-23	17.030	17.030	16.840	16.966	16.144	381,358
2025-12-22	17.170	17.190	16.955	16.970	16.149	34,248
2025-12-19	17.480	17.495	17.025	17.111	16.283	142,886
2025-12-18	17.480	17.630	17.455	17.574	16.724	36,321
2025-12-17	17.810	17.885	17.480	17.560	16.710	23,330
2025-12-16	17.690	18.060	17.600	17.830	16.967	36,993
2025-12-15	17.335	17.400	17.190	17.320	16.482	56,416
2025-12-12	18.135	18.135	17.250	17.935	17.067	28,754
2025-12-11	17.835	18.130	17.750	18.087	17.211	27,305
2025-12-10	18.495	18.535	18.270	18.438	17.063	212,349
2025-12-09	18.500	18.630	18.455	18.559	17.175	567,642
2025-12-08	18.290	18.665	18.170	18.490	17.111	95,520
2025-12-05	18.400	18.400	18.100	18.201	16.844	44,322
2025-12-04	18.155	18.440	18.155	18.380	17.010	27,423
2025-12-03	18.000	18.315	17.975	18.156	16.802	31,737
2025-12-02	18.165	18.165	17.865	17.954	16.616	81,508
2025-12-01	17.980	18.300	17.950	18.114	16.763	212,558
2025-11-28	17.505	18.123	17.465	17.915	16.580	45,570
2025-11-27	17.285	18.525	17.220	18.083	16.735	241,820
2025-11-26	16.720	16.900	16.640	16.819	15.565	94,004
2025-11-25	16.655	17.045	16.635	16.813	15.559	48,843
2025-11-24	17.060	17.130	16.545	16.904	15.644	94,880
2025-11-21	17.300	17.325	16.960	17.079	15.806	217,652
2025-11-20	17.650	17.870	17.205	17.479	16.176	74,097
2025-11-19	17.730	18.080	17.715	18.060	16.714	39,452
2025-11-18	17.530	17.795	17.530	17.650	16.334	30,645
2025-11-17	17.490	17.880	17.430	17.646	16.331	47,164
2025-11-14	16.895	17.485	16.810	17.328	16.036	61,679
2025-11-13	17.200	17.275	16.855	16.865	15.608	42,459
2025-11-12	17.500	17.500	17.230	17.299	16.010	40,129
2025-11-11	17.890	17.995	17.415	17.448	16.147	155,943
2025-11-10	17.880	18.095	17.840	17.986	16.645	67,109
2025-11-07	17.500	17.845	17.500	17.745	16.422	158,161
2025-11-06	17.000	17.600	16.945	17.434	16.134	81,931

← NewerPage 4 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.