MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.600	29.190	28.150	28.820	28.820	1,398,697
2026-10-15	28.200	28.850	28.000	28.850	28.850	2,175,411
2026-10-14	29.990	30.140	28.630	28.630	28.630	1,839,203
2026-10-13	29.600	29.900	29.090	29.700	29.700	1,701,695
2026-10-12	29.040	29.540	29.000	29.220	29.220	1,399,664
2026-10-09	28.670	29.060	28.500	28.940	28.940	984,918
2026-10-08	28.210	28.940	28.000	28.900	28.900	1,009,628
2026-10-07	28.600	28.870	28.050	28.360	28.360	1,070,958
2026-10-06	29.400	29.520	28.480	28.750	28.750	1,117,233
2026-10-05	29.160	29.560	29.000	29.080	29.080	893,938
2026-10-02	28.680	29.200	28.600	29.020	29.020	1,519,188
2026-10-01	28.710	28.980	28.230	28.880	28.880	2,207,032
2026-09-30	28.730	29.100	28.370	29.100	29.100	1,717,430
2026-09-29	28.300	28.700	27.900	28.620	28.620	1,540,713
2026-09-28	28.490	28.680	28.160	28.600	28.600	713,133
2026-09-25	28.800	28.900	28.000	28.360	28.360	812,192
2026-09-24	28.470	29.140	28.470	28.760	28.760	1,672,869
2026-09-23	28.540	28.590	27.590	28.220	28.220	1,288,499
2026-09-22	28.380	28.730	27.780	28.660	28.660	1,584,002
2026-09-21	27.670	28.550	27.530	28.550	28.550	1,878,811
2026-09-18	28.400	28.710	28.180	28.530	28.153	3,777,059
2026-09-17	27.860	28.720	27.820	28.570	28.193	1,056,945
2026-09-16	27.950	28.040	27.540	27.880	27.512	1,061,107
2026-09-15	27.760	27.950	27.360	27.630	27.265	1,253,156
2026-09-14	27.400	27.740	27.100	27.660	27.295	1,266,333
2026-09-11	27.300	27.490	26.930	27.250	26.890	1,249,500
2026-09-10	26.940	27.540	26.910	27.280	26.920	936,126
2026-09-09	26.800	27.060	26.540	27.000	26.643	1,359,609
2026-09-08	27.020	27.240	26.710	26.710	26.357	1,050,377
2026-09-07	27.410	27.450	26.900	27.100	26.742	1,016,289
2026-09-04	26.950	27.510	26.700	27.450	27.088	1,237,883
2026-09-03	26.600	26.970	26.530	26.830	26.476	1,173,589
2026-09-02	26.900	27.200	26.300	26.520	26.170	1,329,190
2026-09-01	26.910	27.080	26.560	26.900	26.545	1,357,357
2026-08-31	26.840	26.950	26.460	26.670	26.318	1,979,581
2026-08-28	27.100	27.310	26.630	26.720	26.367	1,716,010
2026-08-27	27.280	27.280	26.340	27.180	26.821	2,322,496
2026-08-26	27.120	28.750	27.010	27.510	27.147	2,468,911
2026-08-25	27.360	28.050	27.220	28.050	27.680	1,715,672
2026-08-24	26.810	28.000	26.720	27.600	27.236	2,103,383
2026-08-21	25.320	26.810	25.290	26.770	26.416	2,350,115
2026-08-20	25.750	25.880	25.210	25.460	25.124	1,397,686
2026-08-19	25.700	26.080	25.620	25.850	25.509	836,258
2026-08-18	26.120	26.340	25.540	25.570	25.232	675,173
2026-08-17	25.620	26.250	25.590	26.120	25.775	1,399,680
2026-08-14	25.200	25.630	25.200	25.630	25.292	1,259,370
2026-08-13	24.400	25.460	24.400	25.130	24.798	2,841,256
2026-08-12	24.440	24.630	24.040	24.170	23.851	995,183
2026-08-11	24.410	24.500	24.100	24.100	23.782	874,294
2026-08-10	24.400	24.630	24.020	24.320	23.999	795,555
2026-08-07	24.200	24.790	24.100	24.260	23.940	1,435,608
2026-08-06	23.990	24.200	23.580	24.200	23.880	1,402,003
2026-08-05	24.140	24.230	23.660	24.060	23.742	1,176,285
2026-08-04	24.200	24.570	23.950	24.140	23.821	1,081,785
2026-08-03	24.360	24.630	24.080	24.340	24.019	750,864
2026-07-31	24.570	24.680	24.230	24.360	24.038	673,202
2026-07-30	24.590	24.760	24.280	24.420	24.098	597,791
2026-07-29	24.550	24.980	24.330	24.330	24.009	857,688
2026-07-28	24.110	24.840	23.940	24.650	24.324	1,030,174
2026-07-27	24.660	24.690	24.220	24.240	23.920	985,607

Page 1 of 21 · 1,259 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
2024-12-12	1.1147 NOK
2024-09-17	1.0583 NOK
2024-06-20	1.3627 NOK
2024-03-19	1.3648 NOK
2023-12-13	1.5224 NOK
2023-09-20	1.6118 NOK
2023-06-21	1.5956 NOK
2023-03-23	1.5765 NOK
2023-02-20	0.7238 NOK
2022-12-20	1.8722 NOK
2022-09-22	1.7886 NOK
2022-06-23	1.5951 NOK
2022-03-24	0.9489 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.