MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	18.900	18.948	18.555	18.800	15.250	28,330
2025-02-19	18.930	19.145	18.615	18.837	15.280	23,624
2025-02-18	18.600	18.850	18.435	18.609	15.095	21,620
2025-02-17	18.705	18.750	18.125	18.339	14.876	262,642
2025-02-14	19.545	19.545	18.660	19.320	15.672	75,227
2025-02-13	19.545	19.545	19.055	19.420	15.753	21,522
2025-02-12	19.430	19.650	19.265	19.379	15.720	21,572
2025-02-11	18.540	19.545	18.505	19.026	15.433	40,310
2025-02-10	18.895	19.120	18.405	18.680	15.153	46,400
2025-02-07	18.600	18.810	18.305	18.745	15.205	15,490
2025-02-06	18.650	18.945	18.170	18.480	14.991	30,970
2025-02-05	18.850	18.850	18.200	18.351	14.885	52,198
2025-02-04	18.350	18.880	18.140	18.198	14.762	75,767
2025-02-03	17.905	18.295	17.445	18.058	14.648	86,470
2025-01-31	18.440	18.910	18.245	18.457	14.972	40,106
2025-01-30	18.300	18.605	18.085	18.085	14.670	24,209
2025-01-29	18.285	18.330	17.975	18.149	14.721	33,797
2025-01-28	18.180	18.560	17.950	18.348	14.883	92,993
2025-01-27	18.210	18.520	17.985	18.100	14.682	23,292
2025-01-24	18.730	18.825	18.280	18.652	15.129	21,290
2025-01-23	18.335	18.695	18.310	18.485	14.994	23,629
2025-01-22	18.475	18.605	18.135	18.412	14.935	29,753
2025-01-21	18.900	18.900	18.405	18.572	15.065	36,245
2025-01-20	18.285	19.000	18.250	18.882	15.316	20,334
2025-01-17	18.905	19.000	17.905	18.322	14.862	77,005
2025-01-16	18.610	19.025	18.085	18.887	15.320	30,084
2025-01-15	19.075	19.105	18.705	19.030	15.437	17,971
2025-01-14	19.125	19.295	18.850	18.940	15.364	41,784
2025-01-13	19.855	19.875	19.070	19.810	16.069	32,963
2025-01-10	19.795	19.945	19.380	19.741	16.013	31,504
2025-01-09	19.935	20.290	19.375	19.612	15.908	40,612
2025-01-08	20.390	20.490	20.130	20.270	16.442	17,757
2025-01-07	20.060	20.430	19.955	20.267	16.440	25,370
2025-01-06	21.700	21.700	20.210	20.400	16.548	55,089
2025-01-03	21.890	21.890	21.480	21.716	17.615	39,566
2025-01-02	21.350	21.940	20.760	21.806	17.689	31,781
2024-12-31	20.760	20.760	20.760	20.760	16.840	0
2024-12-30	20.810	21.040	20.660	20.760	16.840	14,441
2024-12-27	21.010	21.140	20.810	20.854	16.916	27,581
2024-12-24	20.400	20.400	20.400	20.400	16.548	0
2024-12-23	20.200	20.560	20.110	20.400	16.548	20,258
2024-12-20	20.160	20.210	19.825	19.982	16.208	16,407
2024-12-19	19.550	20.160	19.505	20.063	16.274	65,461
2024-12-18	19.350	19.860	19.165	19.613	15.909	36,342
2024-12-17	19.870	19.880	19.105	19.566	15.872	25,939
2024-12-16	20.210	20.350	19.780	19.875	16.122	95,505
2024-12-13	20.470	20.820	20.190	20.820	16.888	16,404
2024-12-12	20.680	20.900	19.985	20.264	16.438	96,220
2024-12-11	21.780	21.880	21.400	21.518	17.454	23,004
2024-12-10	21.850	21.990	21.300	21.759	17.650	27,217
2024-12-09	21.820	22.310	21.750	21.870	17.740	6,033,837
2024-12-06	22.500	22.500	21.610	22.027	17.868	30,757
2024-12-05	22.600	22.910	21.610	22.293	18.083	3,341,532
2024-12-04	22.270	22.520	22.110	22.430	18.194	17,472
2024-12-03	21.890	22.320	21.760	22.225	18.028	3,528,492
2024-12-02	21.760	21.850	21.440	21.495	17.436	51,521
2024-11-29	21.560	21.840	21.330	21.630	17.545	26,537
2024-11-28	22.050	22.110	21.550	21.888	17.755	57,438
2024-11-27	22.780	22.970	21.730	21.740	17.635	72,205
2024-11-26	23.920	24.000	22.910	23.160	18.787	65,921

← NewerPage 8 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.