MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	18.105	18.245	17.950	18.050	9.074	1,737,259
2023-09-06	18.310	18.400	18.030	18.050	9.074	2,795,871
2023-09-05	18.600	18.615	18.220	18.285	9.193	2,401,221
2023-09-04	18.410	18.620	18.370	18.600	9.351	2,039,917
2023-09-01	18.500	18.500	18.260	18.400	9.250	1,783,571
2023-08-31	18.440	18.650	18.315	18.420	9.260	2,321,805
2023-08-30	18.490	18.510	18.270	18.440	9.271	1,570,686
2023-08-29	18.070	18.420	17.980	18.380	9.240	1,504,394
2023-08-28	18.500	18.600	17.970	18.065	9.082	2,933,273
2023-08-25	18.225	18.405	17.850	18.305	9.203	2,654,328
2023-08-24	18.250	18.455	18.075	18.250	9.175	2,278,335
2023-08-23	18.965	19.070	18.135	18.255	9.178	4,930,274
2023-08-22	19.300	19.645	18.525	18.915	9.509	6,301,207
2023-08-21	19.660	19.660	18.370	18.875	9.489	9,900,425
2023-08-18	20.030	20.390	19.880	20.010	10.060	2,261,432
2023-08-17	19.900	20.310	19.835	19.955	10.032	1,835,463
2023-08-16	19.200	19.970	19.185	19.845	9.977	2,965,046
2023-08-15	19.150	19.295	19.025	19.120	9.612	1,299,965
2023-08-14	18.700	19.140	18.670	19.070	9.587	1,511,951
2023-08-11	18.595	18.750	18.440	18.725	9.414	1,253,752
2023-08-10	18.665	18.730	18.460	18.585	9.343	1,044,782
2023-08-09	18.670	18.735	18.400	18.675	9.389	1,548,750
2023-08-08	18.620	18.670	18.240	18.485	9.293	1,532,848
2023-08-07	19.000	19.145	18.575	18.605	9.353	1,899,885
2023-08-04	18.980	19.480	18.925	18.970	9.537	2,078,258
2023-08-03	18.715	19.100	18.645	18.870	9.487	1,254,169
2023-08-02	18.985	18.995	18.660	18.675	9.389	985,250
2023-08-01	18.740	19.000	18.390	18.960	9.532	2,332,177
2023-07-31	18.800	19.190	18.785	18.930	9.517	1,397,568
2023-07-28	18.550	18.750	18.440	18.660	9.381	885,827
2023-07-27	18.450	18.700	18.285	18.545	9.323	854,172
2023-07-26	18.450	18.485	18.290	18.350	9.225	827,580
2023-07-25	18.670	18.670	18.235	18.420	9.260	1,139,191
2023-07-24	18.500	18.690	17.820	18.580	9.341	2,478,786
2023-07-21	18.795	18.930	18.520	18.545	9.323	1,197,212
2023-07-20	18.935	19.050	18.740	18.740	9.421	1,375,676
2023-07-19	19.050	19.050	18.540	18.905	9.504	1,259,069
2023-07-18	19.000	19.170	18.850	18.890	9.497	680,027
2023-07-17	19.325	19.325	18.730	18.810	9.457	1,264,269
2023-07-14	19.415	19.610	19.170	19.230	9.668	943,586
2023-07-13	19.680	19.730	19.350	19.375	9.741	1,357,895
2023-07-12	19.860	19.945	19.625	19.650	9.879	1,652,255
2023-07-11	19.280	19.815	19.200	19.750	9.929	2,272,716
2023-07-10	19.060	19.300	18.780	19.300	9.703	1,523,365
2023-07-07	19.000	19.250	18.950	19.050	9.577	1,316,946
2023-07-06	18.555	19.340	18.540	19.000	9.552	3,101,188
2023-07-05	18.485	18.580	18.275	18.450	9.276	1,076,838
2023-07-04	18.300	18.560	18.300	18.400	9.250	1,086,878
2023-07-03	18.500	18.720	18.290	18.290	9.195	1,555,193
2023-06-30	18.170	18.680	18.170	18.310	9.205	1,946,134
2023-06-29	18.335	18.335	17.925	18.045	9.072	1,556,606
2023-06-28	18.180	18.390	18.060	18.200	9.150	977,084
2023-06-27	18.450	18.450	18.020	18.170	9.135	1,326,020
2023-06-26	18.500	18.675	18.150	18.360	9.230	1,052,362
2023-06-23	18.605	18.630	18.320	18.475	9.288	1,504,064
2023-06-22	19.035	19.270	18.560	18.650	9.376	2,416,639
2023-06-21	18.600	19.595	18.600	19.090	9.597	7,277,444
2023-06-20	20.280	20.490	20.080	20.200	9.353	5,645,523
2023-06-19	20.280	20.330	19.790	20.160	9.335	5,904,007
2023-06-16	20.480	21.010	20.120	20.260	9.381	7,234,398

← NewerPage 14 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.