MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.120 | 22.230 | 21.430 | 22.160 | 16.257 | 2,785,508 |
| 2024-08-21 | 21.720 | 22.240 | 21.650 | 22.130 | 16.235 | 1,842,688 |
| 2024-08-20 | 22.500 | 22.500 | 21.560 | 21.640 | 15.875 | 3,201,652 |
| 2024-08-19 | 22.120 | 22.530 | 21.780 | 22.500 | 16.506 | 3,193,284 |
| 2024-08-16 | 22.650 | 22.700 | 22.010 | 22.120 | 16.227 | 1,902,444 |
| 2024-08-15 | 23.000 | 23.000 | 22.030 | 22.220 | 16.301 | 3,042,577 |
| 2024-08-14 | 22.640 | 22.970 | 22.200 | 22.920 | 16.814 | 1,906,897 |
| 2024-08-13 | 23.020 | 23.330 | 22.490 | 22.570 | 16.558 | 2,293,242 |
| 2024-08-12 | 22.850 | 23.370 | 22.750 | 22.980 | 16.858 | 3,054,156 |
| 2024-08-09 | 22.580 | 22.950 | 22.420 | 22.650 | 16.616 | 1,651,414 |
| 2024-08-08 | 22.070 | 22.550 | 21.720 | 22.490 | 16.499 | 2,138,133 |
| 2024-08-07 | 21.690 | 22.580 | 21.290 | 22.470 | 16.484 | 2,779,795 |
| 2024-08-06 | 21.750 | 22.530 | 21.050 | 21.700 | 15.919 | 2,675,053 |
| 2024-08-05 | 21.000 | 21.580 | 19.720 | 21.500 | 15.773 | 5,494,902 |
| 2024-08-02 | 22.190 | 22.190 | 21.550 | 21.620 | 15.861 | 3,095,405 |
| 2024-08-01 | 22.880 | 22.930 | 22.400 | 22.550 | 16.543 | 1,814,057 |
| 2024-07-31 | 22.810 | 22.940 | 22.410 | 22.890 | 16.792 | 2,115,018 |
| 2024-07-30 | 22.390 | 22.780 | 22.080 | 22.600 | 16.580 | 1,929,160 |
| 2024-07-29 | 21.490 | 22.450 | 21.490 | 22.400 | 16.433 | 3,379,649 |
| 2024-07-26 | 21.740 | 21.850 | 21.320 | 21.330 | 15.648 | 1,903,301 |
| 2024-07-25 | 21.260 | 22.170 | 21.110 | 21.450 | 15.736 | 2,854,648 |
| 2024-07-24 | 22.080 | 22.160 | 21.310 | 21.310 | 15.633 | 2,071,608 |
| 2024-07-23 | 22.190 | 22.390 | 21.830 | 22.130 | 16.235 | 2,079,317 |
| 2024-07-22 | 20.900 | 22.280 | 20.800 | 22.050 | 16.176 | 4,000,989 |
| 2024-07-19 | 21.060 | 21.060 | 20.440 | 20.560 | 15.083 | 1,662,259 |
| 2024-07-18 | 20.970 | 21.140 | 20.710 | 21.070 | 15.457 | 1,653,834 |
| 2024-07-17 | 21.020 | 21.110 | 20.720 | 21.020 | 15.420 | 1,571,050 |
| 2024-07-16 | 21.000 | 21.340 | 20.880 | 21.020 | 15.420 | 1,717,443 |
| 2024-07-15 | 21.000 | 21.070 | 20.540 | 20.880 | 15.318 | 2,351,246 |
| 2024-07-12 | 21.320 | 21.330 | 20.530 | 21.280 | 15.611 | 2,681,599 |
| 2024-07-11 | 22.220 | 22.240 | 21.300 | 21.300 | 15.626 | 2,943,338 |
| 2024-07-10 | 22.050 | 22.490 | 21.980 | 22.290 | 16.352 | 2,053,240 |
| 2024-07-09 | 21.680 | 22.100 | 21.400 | 22.000 | 16.139 | 2,718,144 |
| 2024-07-08 | 22.200 | 22.300 | 21.650 | 21.860 | 16.037 | 4,195,157 |
| 2024-07-05 | 22.880 | 22.890 | 22.110 | 22.480 | 16.492 | 2,181,365 |
| 2024-07-04 | 23.330 | 23.350 | 22.420 | 22.790 | 16.719 | 1,845,379 |
| 2024-07-03 | 23.000 | 23.390 | 22.700 | 23.290 | 17.086 | 2,406,280 |
| 2024-07-02 | 22.140 | 23.080 | 22.100 | 23.040 | 16.902 | 3,796,373 |
| 2024-07-01 | 22.670 | 22.700 | 21.740 | 22.030 | 16.161 | 3,005,248 |
| 2024-06-28 | 22.760 | 23.200 | 22.380 | 22.510 | 16.514 | 4,047,382 |
| 2024-06-27 | 21.830 | 22.890 | 21.830 | 22.810 | 16.734 | 4,639,506 |
| 2024-06-26 | 21.120 | 21.810 | 21.020 | 21.750 | 15.956 | 2,466,484 |
| 2024-06-25 | 21.080 | 21.350 | 20.860 | 21.100 | 15.479 | 1,727,473 |
| 2024-06-24 | 20.410 | 21.120 | 19.900 | 21.060 | 15.450 | 2,964,695 |
| 2024-06-21 | 20.550 | 20.870 | 20.260 | 20.350 | 14.929 | 2,452,057 |
| 2024-06-20 | 20.130 | 20.930 | 20.010 | 20.580 | 15.098 | 4,565,769 |
| 2024-06-19 | 21.290 | 21.570 | 20.770 | 21.030 | 14.428 | 7,410,737 |
| 2024-06-18 | 21.450 | 21.710 | 21.010 | 21.080 | 14.462 | 5,424,478 |
| 2024-06-17 | 20.000 | 21.090 | 19.900 | 20.990 | 14.401 | 5,708,571 |
| 2024-06-14 | 20.650 | 20.750 | 19.635 | 19.955 | 13.691 | 6,694,976 |
| 2024-06-13 | 21.800 | 22.070 | 20.400 | 20.530 | 14.085 | 5,118,449 |
| 2024-06-12 | 21.400 | 21.950 | 21.260 | 21.760 | 14.929 | 4,195,938 |
| 2024-06-11 | 22.130 | 22.200 | 20.800 | 21.220 | 14.558 | 8,622,760 |
| 2024-06-10 | 22.320 | 22.500 | 21.750 | 22.390 | 15.361 | 3,729,074 |
| 2024-06-07 | 22.600 | 23.100 | 22.040 | 22.350 | 15.334 | 4,937,179 |
| 2024-06-06 | 23.020 | 23.530 | 22.540 | 22.700 | 15.574 | 3,172,034 |
| 2024-06-05 | 22.750 | 23.190 | 22.600 | 23.020 | 15.793 | 2,859,961 |
| 2024-06-04 | 22.510 | 22.950 | 22.150 | 22.800 | 15.642 | 3,740,169 |
| 2024-06-03 | 22.970 | 23.280 | 22.200 | 22.350 | 15.334 | 4,612,352 |
| 2024-05-31 | 21.970 | 23.150 | 21.930 | 22.510 | 15.444 | 6,835,133 |
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.