MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	19.055	19.261	18.668	18.761	6.261	2,306,935
2022-07-01	19.163	19.173	18.477	18.619	6.213	4,084,138
2022-06-30	19.496	19.643	18.928	19.099	6.374	3,580,910
2022-06-29	19.516	20.133	19.447	19.575	6.532	3,815,936
2022-06-28	20.104	20.359	19.457	19.516	6.513	3,299,354
2022-06-27	19.751	20.290	19.555	19.937	6.653	3,426,868
2022-06-24	20.055	20.094	18.874	19.521	6.514	4,080,396
2022-06-23	20.525	20.976	19.447	19.849	6.624	4,761,263
2022-06-22	22.545	22.554	21.525	22.231	6.886	3,826,718
2022-06-21	22.545	23.133	22.260	22.613	7.005	2,909,579
2022-06-20	22.025	22.417	21.535	22.221	6.883	2,499,689
2022-06-17	21.368	22.123	21.261	21.662	6.710	4,055,744
2022-06-16	22.937	22.937	21.339	21.408	6.631	4,281,431
2022-06-15	22.937	23.054	22.172	22.672	7.023	3,364,684
2022-06-14	22.300	23.084	21.731	22.790	7.059	5,717,757
2022-06-13	22.731	22.946	22.162	22.378	6.932	4,541,243
2022-06-10	23.623	23.936	22.711	23.133	7.166	6,690,640
2022-06-09	24.750	24.779	23.427	23.672	7.333	7,378,332
2022-06-08	26.328	26.328	24.476	24.672	7.642	9,527,465
2022-06-07	26.269	26.652	25.897	26.260	8.134	2,614,968
2022-06-03	26.416	26.701	25.877	26.064	8.073	2,234,437
2022-06-02	26.113	26.505	25.877	25.985	8.049	1,582,411
2022-06-01	25.975	26.328	25.240	26.171	8.107	2,830,658
2022-05-31	26.348	26.387	25.544	25.867	8.013	3,749,485
2022-05-30	27.191	27.191	26.230	26.269	8.137	3,455,359
2022-05-27	27.201	27.455	26.710	26.818	8.307	2,827,617
2022-05-25	27.220	27.857	26.759	27.054	8.380	3,708,263
2022-05-24	26.759	27.348	26.563	26.995	8.362	4,374,394
2022-05-23	27.446	27.446	25.985	26.701	8.271	6,539,405
2022-05-20	26.946	27.975	26.416	27.112	8.398	6,995,771
2022-05-19	27.397	27.847	26.024	26.269	8.137	6,752,699
2022-05-18	27.406	28.034	26.965	27.289	8.453	3,613,209
2022-05-16	26.612	27.152	26.475	26.995	8.362	2,341,353
2022-05-13	25.995	26.701	25.946	26.681	8.265	2,675,742
2022-05-12	25.779	25.966	25.377	25.779	7.985	1,685,324
2022-05-11	26.269	26.681	25.867	26.211	8.119	2,815,077
2022-05-10	24.750	25.966	24.172	25.809	7.995	2,620,316
2022-05-09	26.318	26.318	24.848	24.848	7.697	3,320,227
2022-05-06	26.171	26.799	26.171	26.387	8.174	2,185,701
2022-05-05	27.299	27.553	26.563	26.573	8.231	2,253,166
2022-05-04	26.857	27.328	26.710	26.887	8.328	2,421,244
2022-05-03	27.024	27.024	26.407	26.730	8.280	1,740,113
2022-05-02	27.073	27.250	26.073	26.769	8.292	2,419,562
2022-04-29	28.230	28.230	27.269	27.749	8.596	2,338,224
2022-04-28	27.642	28.406	27.465	27.838	8.623	2,835,013
2022-04-27	26.701	27.798	26.612	27.397	8.486	3,287,986
2022-04-26	26.769	26.965	26.220	26.416	8.183	2,303,852
2022-04-25	27.054	27.054	25.985	26.044	8.067	3,332,293
2022-04-22	27.838	28.093	27.289	27.446	8.502	2,092,538
2022-04-21	28.181	28.406	27.651	28.347	8.781	2,133,809
2022-04-20	27.926	28.328	27.191	27.985	8.669	2,852,171
2022-04-19	26.956	27.877	26.936	27.740	8.593	3,632,945
2022-04-13	26.906	26.906	26.220	26.318	8.152	1,908,485
2022-04-12	26.612	27.054	25.681	26.710	8.274	3,885,495
2022-04-11	28.034	28.524	26.759	27.005	8.365	3,772,074
2022-04-08	29.357	29.553	27.740	27.789	8.608	4,739,329
2022-04-07	28.818	29.602	28.622	28.720	8.896	3,298,761
2022-04-06	30.876	30.925	28.916	29.063	9.003	8,610,250
2022-04-05	31.317	31.955	30.680	31.317	9.701	5,306,657
2022-04-04	30.974	32.200	30.778	31.611	9.792	7,008,513

← NewerPage 19 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.