MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	19.790	20.190	19.783	19.952	17.960	45,274
2025-08-12	19.675	19.930	19.555	19.731	17.761	26,505
2025-08-11	20.000	20.000	19.345	19.678	17.713	38,929
2025-08-08	20.090	20.260	19.705	20.109	18.101	177,361
2025-08-07	19.900	20.020	19.525	19.542	17.591	147,328
2025-08-06	19.525	19.890	19.525	19.690	17.724	118,880
2025-08-05	19.105	19.660	19.060	19.443	17.501	110,012
2025-08-04	18.765	19.205	18.720	19.159	17.246	30,095
2025-08-01	18.530	19.245	18.530	18.945	17.053	55,053
2025-07-31	19.075	19.290	18.980	19.113	17.205	78,061
2025-07-30	19.625	19.650	19.090	19.279	17.354	138,624
2025-07-29	19.450	19.810	19.400	19.604	17.647	139,617
2025-07-28	19.300	19.700	19.220	19.378	17.443	168,668
2025-07-25	19.055	19.285	18.970	19.192	17.276	203,865
2025-07-24	19.025	19.200	18.900	19.051	17.149	135,617
2025-07-23	18.373	18.955	18.350	18.719	16.850	210,221
2025-07-22	18.365	18.365	17.910	18.091	16.284	168,152
2025-07-21	18.880	18.920	18.435	18.481	16.635	64,522
2025-07-18	18.205	19.025	18.205	18.847	16.965	341,517
2025-07-17	17.820	18.080	17.785	17.909	16.121	57,700
2025-07-16	17.260	17.880	17.138	17.665	15.901	39,579
2025-07-15	17.210	17.445	17.060	17.412	15.673	32,865
2025-07-14	17.228	17.290	17.070	17.275	15.550	100,670
2025-07-11	16.985	17.440	16.950	17.375	15.640	110,786
2025-07-10	16.930	16.983	16.560	16.983	15.287	62,613
2025-07-09	17.180	17.185	16.755	16.755	15.082	56,073
2025-07-08	17.295	17.295	16.905	17.053	15.350	85,658
2025-07-07	16.348	17.245	16.345	17.060	15.357	119,372
2025-07-04	16.075	16.225	15.990	16.005	14.407	30,679
2025-07-03	15.930	16.150	15.758	15.985	14.389	69,038
2025-07-02	15.720	15.820	15.555	15.820	14.240	27,262
2025-07-01	15.985	16.080	15.605	15.605	14.047	39,899
2025-06-30	16.188	16.195	15.820	15.970	14.375	68,042
2025-06-27	15.980	16.350	15.910	16.180	14.564	62,807
2025-06-26	16.310	16.340	15.840	15.940	14.348	53,911
2025-06-25	15.803	16.665	15.800	16.220	14.600	199,351
2025-06-24	15.883	15.900	15.620	15.755	14.182	70,987
2025-06-23	15.748	15.960	15.635	15.935	14.344	59,363
2025-06-20	16.220	16.220	15.550	15.905	14.316	176,651
2025-06-19	16.675	16.840	16.675	16.739	14.345	39,766
2025-06-18	16.925	17.015	16.560	16.730	14.337	44,311
2025-06-17	16.700	16.965	16.630	16.913	14.493	143,864
2025-06-16	17.150	17.450	16.650	17.117	14.669	129,172
2025-06-13	16.550	17.220	16.505	17.165	14.710	286,511
2025-06-12	16.315	16.535	16.240	16.337	14.000	173,669
2025-06-11	16.385	16.450	16.230	16.400	14.054	23,367
2025-06-10	16.630	16.720	16.250	16.381	14.038	189,425
2025-06-09	16.461	16.461	16.461	16.461	14.106	0
2025-06-06	16.100	16.635	16.010	16.461	14.106	45,539
2025-06-05	16.218	16.235	16.005	16.101	13.798	145,969
2025-06-04	16.235	16.375	16.035	16.129	13.822	106,522
2025-06-03	16.685	16.790	16.035	16.175	13.861	191,570
2025-06-02	16.025	16.745	16.020	16.735	14.341	63,169
2025-05-30	16.120	16.250	16.000	16.030	13.737	33,397
2025-05-29	16.210	16.210	16.210	16.210	13.891	0
2025-05-28	16.250	16.350	16.045	16.210	13.891	230,358
2025-05-27	15.860	16.245	15.725	16.000	13.711	222,183
2025-05-23	14.900	15.635	14.820	15.093	12.934	395,314
2025-05-22	15.305	15.395	14.225	14.786	12.671	441,150
2025-05-21	17.345	17.390	16.845	16.935	14.512	58,854

← NewerPage 6 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.