MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.545	18.145	17.125	18.115	6.629	4,360,619
2022-09-23	18.980	18.980	17.880	17.910	6.554	4,825,145
2022-09-22	18.700	19.130	18.630	19.000	6.953	4,402,144
2022-09-21	19.918	20.702	19.918	20.486	6.836	5,043,324
2022-09-20	19.428	20.261	19.359	19.918	6.647	5,563,041
2022-09-19	19.232	19.452	18.369	19.075	6.365	4,323,561
2022-09-16	19.751	19.761	19.212	19.437	6.486	2,436,752
2022-09-15	20.486	20.721	19.820	19.859	6.627	2,440,950
2022-09-14	19.212	20.339	19.192	20.310	6.777	4,436,736
2022-09-13	19.996	20.251	19.428	19.614	6.545	4,045,980
2022-09-12	19.702	20.202	19.692	19.839	6.620	2,463,013
2022-09-09	19.016	19.643	18.771	19.555	6.526	3,901,810
2022-09-08	19.016	19.300	18.565	18.918	6.313	3,079,991
2022-09-07	19.285	19.285	18.555	18.918	6.313	5,450,323
2022-09-06	19.849	20.124	19.349	19.432	6.485	3,580,553
2022-09-05	19.839	20.163	19.516	19.898	6.640	1,789,137
2022-09-02	20.094	20.173	19.633	19.849	6.624	1,976,971
2022-09-01	20.084	20.153	19.447	20.016	6.679	4,195,296
2022-08-31	20.555	20.888	20.173	20.192	6.738	2,809,304
2022-08-30	20.751	20.780	20.388	20.408	6.810	2,054,903
2022-08-29	20.339	20.839	20.094	20.692	6.905	2,294,911
2022-08-26	21.123	21.202	20.486	20.770	6.931	3,481,461
2022-08-25	21.368	21.476	21.025	21.104	7.042	1,928,918
2022-08-24	21.270	21.319	20.966	21.241	7.088	2,330,409
2022-08-23	21.172	21.525	20.810	21.437	7.154	3,458,899
2022-08-22	22.153	22.211	20.986	21.143	7.056	5,087,292
2022-08-19	24.260	24.436	21.829	22.280	7.435	10,892,180
2022-08-18	23.378	24.691	23.084	24.505	8.177	9,511,170
2022-08-17	23.084	23.182	22.535	22.897	7.641	3,488,647
2022-08-16	23.721	23.819	22.319	22.839	7.621	5,902,952
2022-08-15	24.603	24.897	23.319	23.593	7.873	3,886,784
2022-08-12	23.819	24.446	23.437	24.427	8.151	3,146,903
2022-08-11	23.525	23.770	23.260	23.623	7.883	1,293,603
2022-08-10	22.956	23.574	22.554	23.427	7.818	2,680,862
2022-08-09	23.231	23.564	23.084	23.192	7.739	1,968,077
2022-08-08	23.721	23.927	23.231	23.388	7.805	1,855,979
2022-08-05	23.976	24.407	23.319	23.799	7.942	2,390,515
2022-08-04	23.917	23.976	23.388	23.819	7.948	2,196,435
2022-08-03	23.652	24.221	23.633	23.780	7.935	2,064,546
2022-08-02	23.299	23.721	23.035	23.662	7.896	2,395,278
2022-08-01	23.074	23.652	22.986	23.280	7.769	2,168,265
2022-07-29	22.545	23.064	22.486	22.946	7.657	2,387,568
2022-07-28	22.398	22.741	22.339	22.388	7.471	1,688,064
2022-07-27	21.956	22.466	21.839	22.153	7.392	1,614,738
2022-07-26	22.006	22.309	21.858	21.858	7.294	1,313,756
2022-07-25	22.251	22.388	21.858	22.094	7.373	1,306,761
2022-07-22	22.172	22.564	21.956	22.476	7.500	1,891,403
2022-07-21	22.349	22.545	21.770	22.015	7.347	1,936,425
2022-07-20	23.074	23.172	22.192	22.329	7.451	2,815,869
2022-07-19	22.123	23.025	21.966	23.025	7.684	2,545,063
2022-07-18	21.800	22.211	21.408	22.104	7.376	3,137,550
2022-07-15	21.564	21.917	21.045	21.682	7.235	3,575,959
2022-07-14	21.123	21.515	20.829	21.035	7.020	4,480,234
2022-07-13	20.770	21.290	20.545	20.614	6.879	3,755,884
2022-07-12	19.898	20.780	19.692	20.300	6.774	2,809,673
2022-07-11	19.702	20.241	19.408	20.026	6.683	2,043,069
2022-07-08	19.947	20.094	19.624	19.927	6.650	2,357,754
2022-07-07	19.055	19.976	18.986	19.908	6.643	3,379,280
2022-07-06	18.442	19.134	18.276	18.947	6.323	3,679,951
2022-07-05	19.114	19.114	18.212	18.506	6.176	4,054,217

← NewerPage 18 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.