MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 14.210 | 14.350 | 13.510 | 14.030 | 8.660 | 11,466,019 |
| 2024-02-26 | 15.320 | 15.365 | 14.525 | 15.045 | 9.286 | 7,097,646 |
| 2024-02-23 | 15.300 | 15.575 | 15.120 | 15.575 | 9.613 | 2,827,359 |
| 2024-02-22 | 15.125 | 15.455 | 15.100 | 15.180 | 9.369 | 3,051,814 |
| 2024-02-21 | 15.105 | 15.130 | 14.760 | 15.125 | 9.336 | 2,220,668 |
| 2024-02-20 | 14.820 | 15.100 | 14.680 | 15.010 | 9.265 | 3,224,046 |
| 2024-02-19 | 14.695 | 14.855 | 14.430 | 14.805 | 9.138 | 4,164,642 |
| 2024-02-16 | 14.500 | 14.750 | 14.400 | 14.495 | 8.947 | 1,997,719 |
| 2024-02-15 | 15.150 | 15.160 | 14.295 | 14.340 | 8.851 | 3,972,871 |
| 2024-02-14 | 15.120 | 15.245 | 15.010 | 15.115 | 9.329 | 1,644,409 |
| 2024-02-13 | 15.150 | 15.280 | 15.015 | 15.110 | 9.326 | 1,805,733 |
| 2024-02-12 | 15.270 | 15.430 | 14.930 | 15.180 | 9.369 | 2,974,626 |
| 2024-02-09 | 15.350 | 15.385 | 14.965 | 15.270 | 9.425 | 2,584,926 |
| 2024-02-08 | 15.215 | 15.485 | 14.600 | 15.245 | 9.410 | 5,698,364 |
| 2024-02-07 | 15.785 | 15.785 | 15.360 | 15.600 | 9.629 | 3,028,591 |
| 2024-02-06 | 15.550 | 15.785 | 15.470 | 15.785 | 9.743 | 1,840,954 |
| 2024-02-05 | 15.505 | 15.850 | 15.425 | 15.480 | 9.555 | 1,837,277 |
| 2024-02-02 | 15.850 | 15.850 | 15.155 | 15.475 | 9.552 | 4,798,009 |
| 2024-02-01 | 15.860 | 16.120 | 15.840 | 16.000 | 9.876 | 2,735,705 |
| 2024-01-31 | 15.635 | 16.050 | 15.610 | 15.850 | 9.783 | 3,520,862 |
| 2024-01-30 | 15.730 | 15.790 | 15.410 | 15.610 | 9.635 | 1,821,381 |
| 2024-01-29 | 15.985 | 16.095 | 15.550 | 15.600 | 9.629 | 3,086,998 |
| 2024-01-26 | 15.840 | 16.000 | 15.500 | 15.850 | 9.783 | 2,645,763 |
| 2024-01-25 | 15.500 | 16.250 | 15.460 | 15.750 | 9.721 | 5,071,488 |
| 2024-01-24 | 15.035 | 15.475 | 15.035 | 15.450 | 9.536 | 2,798,606 |
| 2024-01-23 | 15.900 | 15.960 | 14.955 | 15.000 | 9.258 | 4,271,753 |
| 2024-01-22 | 15.480 | 16.150 | 15.465 | 15.850 | 9.783 | 5,322,380 |
| 2024-01-19 | 15.390 | 15.565 | 15.320 | 15.330 | 9.462 | 3,981,183 |
| 2024-01-18 | 15.045 | 15.380 | 14.955 | 15.250 | 9.413 | 3,838,536 |
| 2024-01-17 | 14.800 | 15.035 | 14.615 | 15.000 | 9.258 | 2,904,300 |
| 2024-01-16 | 14.700 | 15.030 | 14.640 | 14.850 | 9.166 | 3,248,041 |
| 2024-01-15 | 14.900 | 15.165 | 14.570 | 14.740 | 9.098 | 3,780,541 |
| 2024-01-12 | 14.400 | 14.665 | 14.355 | 14.615 | 9.021 | 3,997,809 |
| 2024-01-11 | 14.290 | 14.350 | 13.950 | 14.210 | 8.771 | 2,215,564 |
| 2024-01-10 | 14.390 | 14.635 | 14.210 | 14.220 | 8.777 | 2,584,709 |
| 2024-01-09 | 14.325 | 14.430 | 14.150 | 14.265 | 8.805 | 3,910,641 |
| 2024-01-08 | 14.900 | 15.015 | 13.945 | 14.170 | 8.746 | 5,248,787 |
| 2024-01-05 | 14.940 | 15.000 | 14.650 | 14.830 | 9.153 | 4,889,867 |
| 2024-01-04 | 14.110 | 15.025 | 14.105 | 14.890 | 9.191 | 8,236,323 |
| 2024-01-03 | 13.750 | 14.070 | 13.645 | 14.020 | 8.654 | 4,333,147 |
| 2024-01-02 | 13.500 | 13.790 | 13.480 | 13.570 | 8.376 | 2,897,630 |
| 2023-12-29 | 13.360 | 13.430 | 13.150 | 13.325 | 8.225 | 2,690,060 |
| 2023-12-28 | 13.530 | 13.620 | 13.325 | 13.365 | 8.249 | 2,420,935 |
| 2023-12-27 | 14.100 | 14.100 | 13.250 | 13.505 | 8.336 | 7,272,117 |
| 2023-12-22 | 14.080 | 14.510 | 14.080 | 14.285 | 8.817 | 5,064,674 |
| 2023-12-21 | 13.885 | 14.105 | 13.755 | 14.000 | 8.641 | 4,831,383 |
| 2023-12-20 | 14.130 | 14.235 | 13.800 | 13.910 | 8.586 | 5,325,526 |
| 2023-12-19 | 13.970 | 14.100 | 13.660 | 14.100 | 8.703 | 8,037,991 |
| 2023-12-18 | 13.990 | 14.420 | 13.900 | 14.120 | 8.715 | 11,079,995 |
| 2023-12-15 | 13.005 | 14.100 | 12.995 | 13.845 | 8.546 | 9,379,170 |
| 2023-12-14 | 12.080 | 13.015 | 12.030 | 13.000 | 8.024 | 7,494,300 |
| 2023-12-13 | 12.215 | 12.255 | 11.740 | 12.005 | 7.410 | 6,266,606 |
| 2023-12-12 | 14.260 | 14.270 | 13.700 | 13.735 | 7.538 | 5,562,483 |
| 2023-12-11 | 14.245 | 14.345 | 14.035 | 14.260 | 7.826 | 3,234,162 |
| 2023-12-08 | 14.140 | 14.235 | 14.000 | 14.150 | 7.766 | 2,034,792 |
| 2023-12-07 | 14.600 | 14.600 | 14.055 | 14.060 | 7.716 | 2,889,470 |
| 2023-12-06 | 14.305 | 14.595 | 14.305 | 14.595 | 8.010 | 3,108,999 |
| 2023-12-05 | 14.330 | 14.425 | 14.020 | 14.275 | 7.834 | 2,940,031 |
| 2023-12-04 | 14.115 | 14.480 | 14.115 | 14.375 | 7.889 | 2,969,766 |
| 2023-12-01 | 13.940 | 14.185 | 13.820 | 14.160 | 7.771 | 2,996,552 |
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.