MPC Container Ships ASA historical data

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

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
2025-10-17	15.880	16.305	15.865	15.987	14.795	39,608
2025-10-16	15.980	16.110	15.940	15.980	14.789	149,314
2025-10-15	15.770	16.020	15.770	15.961	14.771	35,222
2025-10-14	15.830	15.985	15.690	15.927	14.739	147,992
2025-10-13	15.350	15.915	15.350	15.860	14.677	115,892
2025-10-10	15.580	15.860	15.520	15.769	14.594	45,800
2025-10-09	15.720	15.890	15.610	15.643	14.476	39,890
2025-10-08	15.910	16.105	15.735	15.878	14.694	51,099
2025-10-07	16.310	16.310	15.905	16.035	14.839	32,615
2025-10-06	16.460	16.470	16.015	16.317	15.101	108,115
2025-10-03	16.485	16.680	16.260	16.445	15.219	144,842
2025-10-02	16.560	16.765	16.400	16.460	15.233	81,592
2025-10-01	16.500	16.725	16.500	16.583	15.346	1,833,215
2025-09-30	16.820	16.905	16.490	16.737	15.489	45,199
2025-09-29	17.080	17.080	16.650	16.890	15.631	230,856
2025-09-26	17.305	17.400	16.895	17.027	15.757	233,263
2025-09-25	17.450	17.730	17.290	17.374	16.079	52,491
2025-09-24	17.480	17.490	17.250	17.349	16.056	71,713
2025-09-23	17.625	17.625	17.185	17.427	16.128	115,585
2025-09-22	17.320	17.655	17.250	17.495	16.191	62,328
2025-09-19	18.620	18.645	17.860	18.092	16.286	199,347
2025-09-18	18.400	18.755	18.365	18.603	16.746	51,002
2025-09-17	18.450	18.545	18.165	18.380	16.545	2,736,396
2025-09-16	18.325	18.415	18.185	18.270	16.445	40,877
2025-09-15	18.200	18.435	18.155	18.278	16.453	65,111
2025-09-12	18.100	18.275	17.990	18.099	16.291	87,483
2025-09-11	18.015	18.090	17.925	17.976	16.181	94,936
2025-09-10	18.720	18.815	17.975	18.133	16.322	61,395
2025-09-09	18.605	18.795	18.548	18.590	16.734	98,473
2025-09-08	18.375	18.675	18.250	18.523	16.673	401,831
2025-09-05	18.345	18.625	18.215	18.395	16.558	57,625
2025-09-04	18.010	18.280	17.925	18.161	16.347	52,626
2025-09-03	18.080	18.120	17.900	17.925	16.135	26,352
2025-09-02	17.900	18.260	17.855	18.123	16.313	81,111
2025-09-01	17.995	18.130	17.800	17.910	16.122	18,163
2025-08-29	18.045	18.115	17.815	18.022	16.223	27,646
2025-08-28	18.055	18.515	17.995	18.305	16.477	81,208
2025-08-27	18.235	18.610	17.750	17.892	16.106	178,047
2025-08-26	19.010	19.595	18.700	19.126	17.216	115,241
2025-08-22	19.123	19.675	19.105	19.562	17.608	161,855
2025-08-21	19.040	19.205	19.005	19.128	17.218	75,163
2025-08-20	19.050	19.150	18.845	18.977	17.082	10,368
2025-08-19	18.950	19.330	18.920	19.146	17.234	68,128
2025-08-18	19.245	19.250	18.880	19.051	17.149	43,908
2025-08-15	19.780	19.780	19.110	19.145	17.233	48,111
2025-08-14	20.090	20.100	19.420	19.590	17.634	127,915
2025-08-13	19.790	20.190	19.783	19.952	17.960	45,274

← NewerPage 5 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.