MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 17.105 | 17.360 | 17.053 | 17.220 | 15.937 | 11,773 |
| 2025-11-04 | 17.475 | 17.525 | 17.245 | 17.287 | 15.998 | 88,405 |
| 2025-11-03 | 17.635 | 17.805 | 17.500 | 17.618 | 16.305 | 68,549 |
| 2025-10-31 | 17.400 | 17.698 | 17.345 | 17.499 | 16.194 | 33,630 |
| 2025-10-30 | 17.525 | 17.690 | 17.305 | 17.555 | 16.246 | 48,857 |
| 2025-10-29 | 17.060 | 17.750 | 17.060 | 17.685 | 16.367 | 38,062 |
| 2025-10-28 | 16.795 | 17.225 | 16.795 | 17.040 | 15.770 | 47,756 |
| 2025-10-27 | 16.820 | 16.930 | 16.705 | 16.835 | 15.580 | 40,486 |
| 2025-10-24 | 16.775 | 16.855 | 16.618 | 16.673 | 15.430 | 100,419 |
| 2025-10-23 | 16.273 | 16.970 | 16.273 | 16.833 | 15.578 | 118,111 |
| 2025-10-22 | 16.283 | 16.360 | 16.140 | 16.140 | 14.937 | 114,468 |
| 2025-10-21 | 16.520 | 16.520 | 16.120 | 16.235 | 15.025 | 59,994 |
| 2025-10-20 | 16.265 | 16.630 | 16.220 | 16.560 | 15.325 | 140,666 |
← NewerPage 5 of 5 · 253 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.