MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	17.303	17.475	17.045	17.296	14.822	32,432
2025-05-19	17.320	17.610	16.925	17.095	14.649	53,123
2025-05-16	17.055	17.445	16.885	17.285	14.813	185,846
2025-05-15	17.210	17.210	16.570	17.090	14.645	72,137
2025-05-14	16.630	17.130	16.615	16.946	14.522	152,921
2025-05-13	16.135	16.380	16.120	16.380	14.037	20,091
2025-05-12	15.595	16.180	15.500	15.956	13.674	244,430
2025-05-09	15.010	15.185	15.010	15.131	12.967	11,367
2025-05-08	14.815	14.895	14.550	14.675	12.576	32,770
2025-05-07	15.130	15.150	14.565	14.629	12.536	97,889
2025-05-06	15.665	15.845	15.295	15.418	13.213	25,137
2025-05-02	15.585	15.845	15.420	15.581	13.352	74,521
2025-05-01	15.287	15.287	15.287	15.287	13.101	0
2025-04-30	15.100	15.535	15.040	15.287	13.101	355,644
2025-04-29	14.765	15.210	14.700	15.141	12.976	85,823
2025-04-28	15.555	15.555	14.820	14.820	12.700	131,169
2025-04-25	15.300	15.840	15.140	15.445	13.236	204,950
2025-04-24	15.000	15.225	14.905	15.120	12.957	23,665
2025-04-23	14.355	15.200	14.355	14.891	12.761	70,972
2025-04-22	14.525	14.645	13.900	14.165	12.139	149,404
2025-04-17	14.576	14.576	14.576	14.576	12.491	0
2025-04-16	14.705	14.935	14.465	14.576	12.491	95,218
2025-04-15	15.015	15.105	14.885	15.045	12.893	198,671
2025-04-14	15.825	15.825	14.880	15.069	12.913	17,124
2025-04-11	14.750	15.490	14.625	15.400	13.197	54,870
2025-04-10	15.195	15.335	14.615	14.750	12.640	74,709
2025-04-09	14.000	14.385	13.665	13.931	11.938	54,122
2025-04-08	15.035	15.100	14.285	14.446	12.379	55,835
2025-04-07	12.230	14.910	12.220	13.693	11.734	153,325
2025-04-04	14.705	14.900	13.525	13.947	11.952	105,688
2025-04-03	14.795	15.395	14.505	14.942	12.804	45,255
2025-04-02	15.895	15.895	15.450	15.639	13.402	237,045
2025-04-01	15.995	15.995	15.670	15.800	13.540	28,680
2025-03-31	16.210	16.215	15.605	15.910	13.634	175,460
2025-03-28	16.270	16.360	16.155	16.300	13.968	39,253
2025-03-27	16.505	16.595	15.905	16.054	13.757	105,011
2025-03-26	16.905	17.245	16.520	16.852	14.441	152,144
2025-03-25	16.360	16.520	16.200	16.472	14.115	194,640
2025-03-24	16.640	16.775	16.225	16.285	13.956	83,526
2025-03-21	16.650	16.665	16.355	16.525	14.161	39,702
2025-03-20	17.005	17.200	16.370	16.551	14.184	94,840
2025-03-19	17.760	17.940	17.570	17.735	14.386	88,281
2025-03-18	17.530	17.775	17.275	17.305	14.037	77,328
2025-03-17	17.390	17.685	17.200	17.344	14.068	103,550
2025-03-14	17.470	17.535	16.855	16.996	13.786	5,833
2025-03-13	17.100	17.600	17.005	17.401	14.115	74,034
2025-03-12	16.905	17.300	16.805	16.835	13.656	39,020
2025-03-11	17.120	17.120	16.455	16.685	13.534	93,217
2025-03-10	17.015	17.215	16.805	17.005	13.794	103,188
2025-03-07	16.865	17.040	16.355	16.933	13.735	55,253
2025-03-06	16.915	17.150	16.630	16.707	13.552	44,195
2025-03-05	17.025	17.355	16.865	17.149	13.910	141,835
2025-03-04	17.415	17.535	16.785	16.985	13.777	119,104
2025-03-03	17.980	18.195	17.555	18.075	14.662	95,368
2025-02-28	17.900	18.145	17.490	17.818	14.453	58,630
2025-02-27	17.615	18.250	17.505	18.127	14.704	63,884
2025-02-26	18.150	18.205	17.730	17.981	14.586	101,039
2025-02-25	18.185	18.520	17.925	18.157	14.728	94,229
2025-02-24	19.205	19.250	18.205	18.807	15.256	19,679
2025-02-21	18.850	19.330	18.850	19.290	15.647	20,838

← NewerPage 7 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.