MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.675	18.890	18.170	18.425	6.743	6,035,882
2022-12-16	18.550	18.895	18.075	18.685	6.838	6,169,298
2022-12-15	17.990	18.870	17.520	18.710	6.847	5,148,143
2022-12-14	19.100	19.120	17.985	18.010	6.591	4,382,819
2022-12-13	18.780	19.200	18.580	18.905	6.918	2,966,261
2022-12-12	18.415	18.760	18.280	18.745	6.860	1,545,247
2022-12-09	18.155	18.660	18.095	18.490	6.767	3,039,011
2022-12-08	18.150	18.150	17.925	18.085	6.618	1,696,631
2022-12-07	18.420	18.430	17.980	18.185	6.655	1,861,027
2022-12-06	18.360	18.575	18.250	18.300	6.697	1,904,729
2022-12-05	18.030	18.625	17.985	18.485	6.765	3,233,470
2022-12-02	18.330	18.415	17.960	17.985	6.582	2,254,292
2022-12-01	18.510	18.705	18.345	18.450	6.752	2,113,827
2022-11-30	18.495	18.675	18.260	18.525	6.779	2,083,920
2022-11-29	18.200	18.455	17.930	18.450	6.752	2,347,597
2022-11-28	18.225	18.225	17.985	18.170	6.649	1,672,670
2022-11-25	18.200	18.440	18.080	18.215	6.666	1,920,959
2022-11-24	18.195	18.210	17.710	18.190	6.657	2,801,460
2022-11-23	18.295	18.295	17.950	18.090	6.620	2,946,312
2022-11-22	17.700	18.230	17.605	18.200	6.660	5,196,923
2022-11-21	17.480	18.025	17.130	17.470	6.393	4,791,051
2022-11-18	16.800	17.460	16.410	17.275	6.322	5,764,798
2022-11-17	16.780	17.035	16.405	16.730	6.122	6,388,085
2022-11-16	16.610	16.630	16.200	16.285	5.960	3,043,874
2022-11-15	16.505	16.580	16.015	16.555	6.058	4,169,148
2022-11-14	16.650	16.820	16.425	16.670	6.100	2,007,501
2022-11-11	16.900	17.105	16.305	16.645	6.091	3,199,417
2022-11-10	16.525	16.765	16.155	16.705	6.113	4,110,230
2022-11-09	16.750	17.050	16.440	16.630	6.086	2,883,680
2022-11-08	16.830	16.955	16.650	16.815	6.154	2,059,759
2022-11-07	16.460	16.845	16.175	16.765	6.135	2,573,943
2022-11-04	16.305	16.650	16.185	16.315	5.971	3,223,805
2022-11-03	16.555	16.555	16.050	16.235	5.941	3,241,387
2022-11-02	16.900	17.260	16.515	16.670	6.100	6,504,458
2022-11-01	16.380	17.015	16.350	16.895	6.183	4,220,557
2022-10-31	16.360	16.575	16.120	16.400	6.002	2,910,388
2022-10-28	16.635	16.635	16.060	16.340	5.980	3,764,163
2022-10-27	16.905	16.905	16.370	16.680	6.104	4,755,168
2022-10-26	17.270	17.300	16.920	16.930	6.196	3,268,095
2022-10-25	17.180	17.375	16.650	17.255	6.315	4,048,584
2022-10-24	17.550	17.820	17.065	17.125	6.267	3,904,256
2022-10-21	17.860	17.925	17.060	17.280	6.324	6,541,715
2022-10-20	18.105	18.385	17.610	17.820	6.521	57,570,218
2022-10-19	19.870	20.010	19.550	19.700	7.209	1,492,284
2022-10-18	19.510	20.180	19.500	20.050	7.337	4,284,362
2022-10-17	18.805	19.470	18.660	19.465	7.123	1,798,012
2022-10-14	19.180	19.500	18.705	19.000	6.953	2,510,273
2022-10-13	18.085	18.865	18.085	18.825	6.889	3,259,969
2022-10-12	17.850	18.280	17.820	18.180	6.653	3,446,952
2022-10-11	18.450	18.450	17.595	17.695	6.476	2,724,387
2022-10-10	18.300	18.795	17.890	18.625	6.816	2,699,174
2022-10-07	18.640	18.850	18.305	18.480	6.763	1,493,005
2022-10-06	18.530	18.825	18.360	18.590	6.803	1,658,509
2022-10-05	19.060	19.065	18.315	18.340	6.712	2,455,384
2022-10-04	19.200	19.210	18.920	19.050	6.971	2,472,455
2022-10-03	18.355	18.870	18.130	18.870	6.906	3,256,883
2022-09-30	18.000	18.400	17.880	18.225	6.670	3,529,811
2022-09-29	18.760	18.850	18.115	18.155	6.644	2,498,936
2022-09-28	18.490	18.800	17.635	18.660	6.829	3,542,047
2022-09-27	18.200	18.780	18.020	18.720	6.851	2,869,484

← NewerPage 17 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.