MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 21.900 | 22.670 | 21.730 | 21.970 | 15.073 | 4,722,961 |
| 2024-05-29 | 21.600 | 22.300 | 21.010 | 22.130 | 15.183 | 6,438,690 |
| 2024-05-28 | 20.960 | 21.690 | 20.470 | 21.550 | 14.785 | 11,908,204 |
| 2024-05-27 | 19.980 | 20.440 | 19.800 | 20.150 | 13.824 | 4,519,668 |
| 2024-05-24 | 18.980 | 20.080 | 18.900 | 19.810 | 13.591 | 4,287,354 |
| 2024-05-23 | 19.310 | 19.900 | 18.755 | 19.020 | 13.049 | 9,385,279 |
| 2024-05-22 | 20.900 | 20.950 | 20.020 | 20.200 | 13.859 | 2,823,977 |
| 2024-05-21 | 20.400 | 21.320 | 20.300 | 20.800 | 14.270 | 5,468,345 |
| 2024-05-16 | 19.930 | 20.300 | 19.760 | 20.110 | 13.797 | 3,198,798 |
| 2024-05-15 | 19.600 | 20.000 | 19.400 | 19.870 | 13.632 | 2,959,072 |
| 2024-05-14 | 19.800 | 20.260 | 19.235 | 19.600 | 13.447 | 5,850,118 |
| 2024-05-13 | 19.010 | 19.860 | 18.995 | 19.760 | 13.557 | 4,481,196 |
| 2024-05-10 | 18.940 | 19.490 | 18.890 | 18.950 | 13.001 | 5,051,230 |
| 2024-05-08 | 17.895 | 18.600 | 17.860 | 18.600 | 12.761 | 5,020,912 |
| 2024-05-07 | 17.450 | 17.895 | 17.200 | 17.895 | 12.277 | 3,271,255 |
| 2024-05-06 | 17.510 | 17.800 | 17.180 | 17.485 | 11.996 | 3,392,219 |
| 2024-05-03 | 17.600 | 17.695 | 17.345 | 17.505 | 12.010 | 3,641,367 |
| 2024-05-02 | 17.590 | 17.850 | 17.020 | 17.710 | 12.150 | 6,752,853 |
| 2024-04-30 | 17.820 | 18.440 | 17.545 | 17.915 | 12.291 | 6,554,264 |
| 2024-04-29 | 17.490 | 17.840 | 16.690 | 17.800 | 12.212 | 7,601,688 |
| 2024-04-26 | 16.300 | 17.305 | 16.285 | 17.260 | 11.842 | 9,526,220 |
| 2024-04-25 | 15.800 | 16.525 | 15.675 | 16.300 | 11.183 | 8,843,626 |
| 2024-04-24 | 14.150 | 15.985 | 14.105 | 15.890 | 10.902 | 18,994,525 |
| 2024-04-23 | 13.950 | 14.250 | 13.815 | 13.965 | 9.581 | 5,464,442 |
| 2024-04-22 | 13.400 | 14.050 | 13.330 | 13.945 | 9.567 | 7,546,464 |
| 2024-04-19 | 13.060 | 13.345 | 12.875 | 13.345 | 9.156 | 3,240,399 |
| 2024-04-18 | 13.450 | 13.450 | 12.945 | 13.030 | 8.940 | 3,889,247 |
| 2024-04-17 | 13.085 | 13.415 | 13.080 | 13.365 | 9.169 | 2,898,664 |
| 2024-04-16 | 13.125 | 13.250 | 12.905 | 13.015 | 8.929 | 3,925,988 |
| 2024-04-15 | 13.275 | 13.275 | 12.830 | 13.075 | 8.970 | 4,628,207 |
| 2024-04-12 | 13.235 | 13.435 | 13.115 | 13.335 | 9.149 | 3,741,536 |
| 2024-04-11 | 12.800 | 13.280 | 12.800 | 13.190 | 9.049 | 4,487,615 |
| 2024-04-10 | 13.055 | 13.090 | 12.640 | 12.775 | 8.765 | 2,860,769 |
| 2024-04-09 | 13.390 | 13.580 | 12.945 | 12.970 | 8.898 | 5,035,032 |
| 2024-04-08 | 13.300 | 13.495 | 13.065 | 13.380 | 9.180 | 2,569,371 |
| 2024-04-05 | 13.495 | 13.500 | 13.125 | 13.225 | 9.073 | 3,479,778 |
| 2024-04-04 | 12.900 | 13.545 | 12.850 | 13.525 | 9.279 | 5,889,416 |
| 2024-04-03 | 12.590 | 12.875 | 12.400 | 12.855 | 8.819 | 5,014,399 |
| 2024-04-02 | 12.750 | 12.885 | 12.490 | 12.530 | 8.597 | 5,343,647 |
| 2024-03-27 | 12.710 | 12.945 | 12.345 | 12.545 | 8.607 | 4,762,679 |
| 2024-03-26 | 12.245 | 12.680 | 12.130 | 12.590 | 8.638 | 4,166,401 |
| 2024-03-25 | 11.680 | 12.260 | 11.680 | 12.180 | 8.356 | 4,380,236 |
| 2024-03-22 | 12.020 | 12.160 | 11.605 | 11.625 | 7.976 | 5,854,868 |
| 2024-03-21 | 12.220 | 12.340 | 11.920 | 12.110 | 8.308 | 3,247,765 |
| 2024-03-20 | 12.450 | 12.530 | 11.995 | 12.105 | 8.305 | 3,710,524 |
| 2024-03-19 | 12.535 | 12.830 | 12.400 | 12.400 | 8.507 | 5,971,321 |
| 2024-03-18 | 13.500 | 13.805 | 13.450 | 13.600 | 8.394 | 5,878,715 |
| 2024-03-15 | 13.180 | 13.430 | 13.070 | 13.430 | 8.289 | 6,691,553 |
| 2024-03-14 | 13.560 | 13.560 | 13.025 | 13.110 | 8.092 | 4,369,953 |
| 2024-03-13 | 13.575 | 13.735 | 13.465 | 13.490 | 8.326 | 3,219,203 |
| 2024-03-12 | 13.265 | 13.535 | 13.180 | 13.485 | 8.323 | 2,869,092 |
| 2024-03-11 | 13.175 | 13.360 | 13.140 | 13.155 | 8.120 | 2,007,872 |
| 2024-03-08 | 13.190 | 13.260 | 13.000 | 13.225 | 8.163 | 2,825,168 |
| 2024-03-07 | 13.210 | 13.335 | 13.050 | 13.175 | 8.132 | 1,965,819 |
| 2024-03-06 | 13.385 | 13.520 | 13.100 | 13.150 | 8.117 | 2,970,187 |
| 2024-03-05 | 13.400 | 13.425 | 13.220 | 13.375 | 8.255 | 1,893,241 |
| 2024-03-04 | 13.675 | 13.830 | 13.250 | 13.470 | 8.314 | 3,960,162 |
| 2024-03-01 | 13.790 | 13.945 | 13.350 | 13.550 | 8.363 | 3,827,848 |
| 2024-02-29 | 13.690 | 13.715 | 13.255 | 13.645 | 8.422 | 4,339,671 |
| 2024-02-28 | 13.880 | 14.230 | 13.595 | 13.710 | 8.462 | 5,817,855 |
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.