MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.000	14.010	13.760	13.865	7.609	3,553,463
2023-11-29	13.950	14.090	13.850	13.870	7.612	1,775,168
2023-11-28	14.185	14.265	13.920	13.980	7.672	2,510,132
2023-11-27	14.100	14.335	14.065	14.105	7.741	2,790,958
2023-11-24	14.110	14.150	13.950	14.100	7.738	3,281,207
2023-11-23	14.050	14.195	13.990	14.100	7.738	2,069,046
2023-11-22	13.695	14.355	13.515	14.000	7.683	5,356,791
2023-11-21	14.400	14.760	13.815	13.830	7.590	8,097,053
2023-11-20	14.025	14.260	13.840	14.145	7.763	4,358,010
2023-11-17	13.840	14.030	13.755	13.920	7.639	2,189,726
2023-11-16	14.100	14.280	13.735	13.800	7.574	2,771,711
2023-11-15	13.885	14.225	13.820	14.050	7.711	2,660,437
2023-11-14	13.800	13.915	13.460	13.870	7.612	3,264,355
2023-11-13	14.000	14.095	13.730	13.770	7.557	2,129,079
2023-11-10	14.295	14.495	13.925	13.930	7.645	4,252,866
2023-11-09	14.035	14.410	13.790	14.235	7.812	4,060,421
2023-11-08	13.940	14.115	13.825	14.000	7.683	3,463,367
2023-11-07	14.200	14.415	13.910	13.945	7.653	3,940,572
2023-11-06	14.800	14.840	14.250	14.345	7.873	11,169,555
2023-11-03	15.865	15.885	15.130	15.165	8.323	5,781,164
2023-11-02	15.800	15.930	15.590	15.865	8.707	2,294,922
2023-11-01	15.800	15.915	15.645	15.735	8.636	1,808,056
2023-10-31	15.800	15.855	15.355	15.775	8.658	5,399,415
2023-10-30	16.170	16.190	15.810	15.890	8.721	2,619,193
2023-10-27	16.000	16.335	15.970	16.140	8.858	2,555,993
2023-10-26	16.100	16.365	15.800	15.800	8.671	3,589,345
2023-10-25	17.220	17.220	15.810	15.950	8.754	11,314,890
2023-10-24	17.050	17.435	17.050	17.365	9.530	1,063,339
2023-10-23	17.360	17.485	17.035	17.100	9.385	1,722,715
2023-10-20	17.640	17.645	17.310	17.365	9.530	1,470,983
2023-10-19	17.620	17.720	17.215	17.630	9.676	2,630,021
2023-10-18	17.855	17.940	17.540	17.620	9.670	2,051,923
2023-10-17	18.000	18.025	17.670	17.805	9.772	2,505,656
2023-10-16	18.340	18.350	17.965	18.015	9.887	1,983,658
2023-10-13	18.520	18.690	18.265	18.285	10.035	2,327,133
2023-10-12	18.200	18.570	18.200	18.515	10.161	2,439,301
2023-10-11	18.330	18.395	18.100	18.125	9.947	1,608,493
2023-10-10	18.400	18.660	18.205	18.230	10.005	2,567,709
2023-10-09	18.090	18.450	18.060	18.360	10.076	3,652,331
2023-10-06	17.500	18.140	17.460	17.980	9.868	4,833,143
2023-10-05	16.950	17.465	16.940	17.460	9.582	3,635,361
2023-10-04	17.440	17.440	16.800	16.800	9.220	3,650,433
2023-10-03	17.495	17.500	17.320	17.470	9.588	2,063,441
2023-10-02	17.530	17.700	17.390	17.500	9.604	1,877,671
2023-09-29	17.550	17.885	17.395	17.435	9.569	4,727,617
2023-09-28	17.565	17.630	17.375	17.485	9.596	2,878,313
2023-09-27	17.525	17.650	17.350	17.500	9.604	2,214,160
2023-09-26	17.400	17.900	17.350	17.455	9.580	3,040,135
2023-09-25	17.600	17.645	17.330	17.420	9.560	1,492,201
2023-09-22	17.620	17.850	17.250	17.700	9.714	2,620,625
2023-09-21	17.450	17.630	16.880	17.580	9.648	4,354,353
2023-09-20	17.800	17.850	17.350	17.380	9.538	5,970,053
2023-09-19	19.355	19.410	19.080	19.200	9.653	4,735,863
2023-09-18	18.895	19.320	18.600	19.310	9.708	4,389,366
2023-09-15	18.850	19.175	18.645	18.780	9.441	6,196,983
2023-09-14	18.500	18.785	18.420	18.690	9.396	2,099,443
2023-09-13	18.565	18.595	18.130	18.360	9.230	2,158,806
2023-09-12	18.585	18.630	18.330	18.545	9.323	1,710,936
2023-09-11	18.190	18.635	18.125	18.525	9.313	2,005,292
2023-09-08	18.180	18.235	18.020	18.125	9.112	1,042,325

← NewerPage 13 of 21 · 1,260 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.