MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	20.530	20.840	19.600	19.815	9.175	5,083,143
2023-06-14	20.800	20.800	20.260	20.390	9.441	1,815,278
2023-06-13	20.520	20.930	20.480	20.680	9.575	1,437,319
2023-06-12	20.720	20.780	20.410	20.520	9.501	1,739,057
2023-06-09	21.060	21.070	20.680	20.680	9.575	1,469,409
2023-06-08	20.690	21.290	20.690	21.060	9.751	1,832,734
2023-06-07	20.500	20.870	20.460	20.650	9.562	1,476,866
2023-06-06	21.000	21.000	20.420	20.480	9.483	1,532,423
2023-06-05	20.900	21.080	20.680	20.820	9.640	1,226,581
2023-06-02	21.150	21.220	20.690	20.700	9.585	2,041,001
2023-06-01	20.980	21.380	20.760	21.100	9.770	1,777,379
2023-05-31	21.000	21.040	20.500	20.880	9.668	4,133,559
2023-05-30	20.770	21.180	20.690	21.060	9.751	3,009,961
2023-05-26	20.520	20.900	20.140	20.610	9.543	3,445,998
2023-05-25	20.080	20.800	19.945	20.380	9.437	3,987,632
2023-05-24	19.000	20.400	18.840	20.030	9.274	8,091,781
2023-05-23	17.805	19.100	17.780	19.000	8.798	9,115,261
2023-05-22	17.780	17.800	17.395	17.525	8.115	2,123,808
2023-05-19	17.600	17.975	17.595	17.765	8.226	1,565,608
2023-05-16	17.500	17.735	17.315	17.430	8.071	1,287,177
2023-05-15	17.450	17.550	17.200	17.480	8.094	1,312,973
2023-05-12	17.065	17.495	16.870	17.450	8.080	1,405,640
2023-05-11	16.790	17.170	16.715	17.015	7.878	1,541,260
2023-05-10	16.625	16.885	16.330	16.705	7.735	1,744,540
2023-05-09	16.420	16.555	16.210	16.550	7.663	1,001,832
2023-05-08	16.720	16.720	16.315	16.425	7.605	1,183,665
2023-05-05	16.460	16.690	16.190	16.540	7.659	1,219,152
2023-05-04	16.950	16.950	16.250	16.340	7.566	1,863,111
2023-05-03	17.200	17.380	16.820	16.870	7.811	1,909,239
2023-05-02	17.625	17.625	17.100	17.150	7.941	1,395,508
2023-04-28	17.460	17.535	17.180	17.500	8.103	1,104,144
2023-04-27	17.465	17.470	17.115	17.330	8.024	1,623,825
2023-04-26	17.570	17.730	17.360	17.365	8.041	1,460,312
2023-04-25	17.800	18.090	17.550	17.670	8.182	1,302,667
2023-04-24	17.895	17.970	17.640	17.970	8.321	1,057,770
2023-04-21	18.130	18.230	17.760	17.780	8.233	1,765,225
2023-04-20	18.000	18.420	17.860	18.395	8.517	1,723,697
2023-04-19	18.750	18.765	17.885	17.960	8.316	2,877,548
2023-04-18	18.325	19.040	18.305	18.885	8.744	3,180,485
2023-04-17	17.570	18.370	17.495	18.290	8.469	4,851,663
2023-04-14	17.185	17.560	17.055	17.390	8.052	2,446,801
2023-04-13	16.510	17.040	16.460	16.980	7.862	2,058,752
2023-04-12	16.400	16.705	16.295	16.415	7.601	1,910,672
2023-04-11	16.000	16.325	15.820	16.320	7.557	2,276,039
2023-04-05	15.700	16.050	15.650	15.750	7.293	1,018,801
2023-04-04	15.860	15.870	15.620	15.630	7.237	1,526,525
2023-04-03	16.665	16.685	15.685	15.715	7.277	5,907,468
2023-03-31	16.315	16.715	16.270	16.685	7.726	2,398,788
2023-03-30	16.600	16.655	16.235	16.255	7.527	1,819,963
2023-03-29	16.550	16.555	16.240	16.435	7.610	1,654,158
2023-03-28	16.800	16.860	16.380	16.440	7.612	1,276,070
2023-03-27	16.965	17.075	16.520	16.620	7.696	1,241,227
2023-03-24	17.235	17.235	16.460	16.730	7.746	3,109,248
2023-03-23	17.850	17.850	17.000	17.260	7.992	3,542,934
2023-03-22	19.250	19.470	18.850	19.240	8.179	3,468,922
2023-03-21	18.965	19.250	18.960	19.170	8.149	2,372,002
2023-03-20	18.600	18.925	18.135	18.895	8.032	2,488,687
2023-03-17	19.050	19.265	18.765	18.805	7.994	4,075,873
2023-03-16	18.500	18.990	18.350	18.980	8.068	2,427,345
2023-03-15	19.205	19.500	18.450	18.670	7.936	2,919,733

← NewerPage 15 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.