MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	18.650	19.330	18.650	19.175	8.151	2,469,915
2023-03-13	19.265	19.420	18.550	18.770	7.979	2,791,631
2023-03-10	18.900	19.265	18.650	19.265	8.189	2,538,285
2023-03-09	19.555	19.690	19.185	19.185	8.155	2,242,021
2023-03-08	19.000	19.525	18.865	19.440	8.264	2,374,930
2023-03-07	18.915	19.130	18.800	19.055	8.100	1,360,149
2023-03-06	19.110	19.225	18.870	18.945	8.053	1,856,607
2023-03-03	18.505	19.095	18.435	19.030	8.089	4,364,504
2023-03-02	18.355	18.540	18.195	18.500	7.864	1,580,902
2023-03-01	18.670	18.890	18.180	18.340	7.796	3,381,459
2023-02-28	18.185	18.785	17.630	18.500	7.864	5,604,722
2023-02-27	17.705	18.385	17.640	18.315	7.786	2,435,108
2023-02-24	17.750	18.080	17.645	17.705	7.526	1,654,056
2023-02-23	17.050	17.750	17.020	17.690	7.520	1,739,636
2023-02-22	17.130	17.285	16.955	17.005	7.229	1,068,762
2023-02-21	16.960	17.290	16.910	17.185	7.305	1,463,217
2023-02-20	16.620	17.130	16.430	17.075	7.258	2,140,737
2023-02-17	17.215	17.390	17.145	17.340	7.063	1,781,089
2023-02-16	17.120	17.570	16.985	17.205	7.008	2,773,685
2023-02-15	17.050	17.340	16.910	17.000	6.925	1,460,139
2023-02-14	16.780	17.095	16.730	17.065	6.951	1,930,378
2023-02-13	16.720	16.740	16.335	16.715	6.809	1,422,063
2023-02-10	16.750	16.985	16.525	16.665	6.788	1,540,137
2023-02-09	16.785	17.125	16.620	16.735	6.817	1,648,342
2023-02-08	16.215	16.845	15.950	16.750	6.823	4,216,269
2023-02-07	17.195	17.670	16.065	16.200	6.599	7,669,766
2023-02-06	17.415	17.795	17.330	17.710	7.214	2,233,705
2023-02-03	17.295	17.680	17.130	17.410	7.092	3,946,575
2023-02-02	16.450	17.225	16.435	17.225	7.017	4,563,955
2023-02-01	15.955	16.500	15.955	16.380	6.672	3,985,766
2023-01-31	15.185	15.945	15.170	15.810	6.440	4,119,778
2023-01-30	14.885	15.175	14.770	15.165	6.177	2,538,082
2023-01-27	14.950	15.100	14.705	14.950	6.090	3,002,748
2023-01-26	15.225	15.370	14.835	14.890	6.065	2,231,889
2023-01-25	15.600	15.600	15.030	15.040	6.126	2,123,429
2023-01-24	15.700	15.825	15.550	15.615	6.361	1,229,113
2023-01-23	15.630	15.695	15.485	15.685	6.389	1,973,727
2023-01-20	15.375	15.665	15.250	15.600	6.355	2,130,694
2023-01-19	15.325	15.560	15.200	15.300	6.232	1,591,918
2023-01-18	15.530	15.695	15.275	15.460	6.298	2,091,695
2023-01-17	15.495	15.595	15.230	15.590	6.351	1,911,809
2023-01-16	14.950	15.405	14.925	15.370	6.261	3,297,856
2023-01-13	15.120	15.245	15.005	15.150	6.171	1,715,974
2023-01-12	15.280	15.315	14.840	15.105	6.153	3,731,499
2023-01-11	15.405	15.500	15.265	15.265	6.218	1,360,294
2023-01-10	15.450	15.635	15.225	15.395	6.271	1,507,463
2023-01-09	15.700	15.850	15.280	15.435	6.287	2,486,146
2023-01-06	15.610	15.660	15.270	15.495	6.312	2,219,928
2023-01-05	15.900	15.950	15.460	15.460	6.298	2,994,598
2023-01-04	16.565	16.565	15.805	15.880	6.469	3,374,783
2023-01-03	16.700	16.895	16.425	16.425	6.691	1,680,794
2023-01-02	16.300	16.980	16.270	16.705	6.805	2,655,168
2022-12-30	16.495	16.640	16.210	16.250	6.619	2,105,134
2022-12-29	16.295	16.570	16.155	16.465	6.707	2,104,192
2022-12-28	16.970	16.970	16.235	16.280	6.632	2,734,313
2022-12-27	17.000	17.300	16.920	16.970	6.913	2,379,335
2022-12-23	16.805	17.045	16.700	16.960	6.909	1,571,406
2022-12-22	16.920	17.290	16.770	16.800	6.843	2,736,668
2022-12-21	16.990	16.990	16.460	16.900	6.884	5,258,229
2022-12-20	16.850	16.995	16.000	16.950	6.905	7,589,982

← NewerPage 16 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.