MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 25.500 | 25.500 | 23.010 | 23.120 | 18.754 | 50,451 |
| 2024-11-22 | 25.600 | 25.870 | 25.260 | 25.570 | 20.741 | 63,649 |
| 2024-11-21 | 26.590 | 26.590 | 25.210 | 25.710 | 20.855 | 89,897 |
| 2024-11-20 | 25.360 | 26.940 | 25.360 | 26.590 | 21.569 | 43,915 |
| 2024-11-19 | 25.150 | 25.730 | 25.060 | 25.370 | 20.579 | 26,311 |
| 2024-11-18 | 24.330 | 25.120 | 24.270 | 25.070 | 20.336 | 47,545 |
| 2024-11-15 | 23.890 | 24.250 | 23.760 | 24.230 | 19.654 | 53,255 |
| 2024-11-14 | 22.930 | 24.140 | 22.660 | 23.920 | 19.403 | 21,058 |
| 2024-11-13 | 22.460 | 22.870 | 22.010 | 22.560 | 18.300 | 47,384 |
| 2024-11-12 | 22.280 | 22.720 | 22.130 | 22.170 | 17.983 | 33,370 |
| 2024-11-11 | 22.300 | 22.690 | 22.160 | 22.490 | 18.243 | 65,180 |
| 2024-11-08 | 22.490 | 22.660 | 22.210 | 22.220 | 18.024 | 11,105 |
| 2024-11-07 | 22.200 | 22.690 | 22.200 | 22.511 | 18.260 | 25,634 |
| 2024-11-06 | 21.890 | 22.200 | 21.780 | 21.890 | 17.756 | 47,985 |
| 2024-11-05 | 21.950 | 22.730 | 21.900 | 22.480 | 18.235 | 48,307 |
| 2024-11-04 | 22.100 | 22.390 | 21.670 | 22.000 | 17.846 | 22,657 |
| 2024-11-01 | 21.850 | 22.340 | 21.700 | 22.140 | 17.959 | 23,465 |
| 2024-10-31 | 21.210 | 21.800 | 21.020 | 21.730 | 17.627 | 76,263 |
| 2024-10-30 | 22.660 | 22.840 | 21.170 | 21.200 | 17.197 | 124,497 |
| 2024-10-29 | 22.980 | 23.190 | 22.310 | 23.030 | 18.681 | 67,434 |
| 2024-10-28 | 23.250 | 23.490 | 22.830 | 23.010 | 18.665 | 43,968 |
| 2024-10-25 | 23.420 | 23.600 | 23.180 | 23.350 | 18.941 | 43,824 |
| 2024-10-24 | 24.030 | 24.090 | 23.270 | 23.430 | 19.006 | 16,217 |
| 2024-10-23 | 24.900 | 24.900 | 23.800 | 23.800 | 19.306 | 44,011 |
| 2024-10-22 | 24.860 | 25.030 | 24.320 | 24.860 | 20.165 | 85,691 |
| 2024-10-21 | 24.200 | 25.190 | 24.060 | 24.410 | 19.800 | 790,593 |
| 2024-10-18 | 24.050 | 24.480 | 23.940 | 23.970 | 19.444 | 65,205 |
| 2024-10-17 | 23.800 | 24.350 | 23.730 | 23.900 | 19.387 | 132,679 |
| 2024-10-16 | 23.650 | 23.750 | 23.400 | 23.730 | 19.249 | 22,831 |
| 2024-10-15 | 24.090 | 24.180 | 23.600 | 23.750 | 19.265 | 92,659 |
| 2024-10-14 | 24.300 | 24.450 | 23.970 | 24.190 | 19.622 | 145,869 |
| 2024-10-11 | 24.150 | 24.400 | 23.960 | 24.155 | 19.594 | 133,650 |
| 2024-10-10 | 23.620 | 24.250 | 23.400 | 24.230 | 19.654 | 21,504 |
| 2024-10-09 | 24.200 | 24.200 | 23.320 | 23.400 | 18.981 | 30,135 |
| 2024-10-08 | 23.770 | 24.300 | 23.510 | 24.230 | 19.654 | 67,096 |
| 2024-10-07 | 23.450 | 24.230 | 23.060 | 24.020 | 19.484 | 252,190 |
| 2024-10-04 | 23.720 | 23.970 | 22.650 | 23.545 | 19.099 | 145,904 |
| 2024-10-03 | 24.600 | 24.980 | 24.010 | 24.940 | 20.230 | 39,047 |
| 2024-10-02 | 24.200 | 24.730 | 23.870 | 24.640 | 19.987 | 57,748 |
| 2024-10-01 | 24.530 | 24.650 | 23.950 | 24.418 | 19.807 | 33,385 |
| 2024-09-30 | 24.020 | 24.500 | 23.910 | 24.396 | 19.789 | 263,336 |
| 2024-09-27 | 23.930 | 23.950 | 23.010 | 23.660 | 19.192 | 60,117 |
| 2024-09-26 | 23.600 | 24.250 | 23.440 | 23.986 | 19.457 | 71,040 |
| 2024-09-25 | 22.320 | 23.740 | 22.230 | 23.178 | 18.801 | 89,396 |
| 2024-09-24 | 22.200 | 22.470 | 21.860 | 22.331 | 18.114 | 73,259 |
| 2024-09-23 | 21.950 | 21.950 | 21.050 | 21.370 | 17.334 | 37,451 |
| 2024-09-20 | 22.500 | 22.690 | 21.960 | 22.303 | 18.091 | 3,641,735 |
| 2024-09-19 | 22.440 | 22.880 | 22.080 | 22.696 | 18.410 | 37,652 |
| 2024-09-18 | 22.290 | 22.580 | 21.800 | 22.230 | 18.032 | 67,721 |
| 2024-09-17 | 21.600 | 22.590 | 21.510 | 22.343 | 18.123 | 75,464 |
| 2024-09-16 | 22.510 | 22.740 | 21.950 | 22.408 | 17.318 | 35,043 |
| 2024-09-13 | 22.900 | 23.280 | 22.450 | 22.692 | 17.538 | 36,090 |
| 2024-09-12 | 22.000 | 22.910 | 21.860 | 22.425 | 17.331 | 42,036 |
| 2024-09-11 | 21.690 | 21.910 | 21.470 | 21.772 | 16.826 | 37,936 |
| 2024-09-10 | 21.590 | 21.860 | 21.480 | 21.627 | 16.715 | 40,632 |
| 2024-09-09 | 21.390 | 21.590 | 21.000 | 21.269 | 16.438 | 39,155 |
| 2024-09-06 | 21.200 | 21.590 | 21.200 | 21.387 | 16.529 | 3,654,711 |
| 2024-09-05 | 21.900 | 21.900 | 20.900 | 21.076 | 16.289 | 205,248 |
| 2024-09-04 | 21.130 | 21.840 | 21.000 | 21.673 | 16.750 | 224,322 |
| 2024-09-03 | 21.810 | 22.360 | 21.320 | 21.995 | 16.999 | 1,540,944 |
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.