MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 24.850 | 25.100 | 24.570 | 24.870 | 24.542 | 815,585 |
| 2026-07-23 | 24.160 | 24.980 | 24.150 | 24.580 | 24.255 | 889,360 |
| 2026-07-22 | 24.360 | 24.990 | 24.280 | 24.370 | 24.048 | 1,091,877 |
| 2026-07-21 | 24.000 | 24.330 | 23.670 | 24.230 | 23.910 | 715,380 |
| 2026-07-20 | 23.930 | 24.000 | 23.470 | 23.830 | 23.515 | 846,745 |
| 2026-07-17 | 24.590 | 24.590 | 23.820 | 23.930 | 23.614 | 1,040,942 |
| 2026-07-16 | 24.920 | 25.380 | 24.490 | 24.490 | 24.167 | 1,011,137 |
| 2026-07-15 | 24.790 | 25.130 | 24.690 | 25.040 | 24.709 | 1,753,712 |
| 2026-07-14 | 24.790 | 25.280 | 24.590 | 24.590 | 24.265 | 840,805 |
| 2026-07-13 | 23.980 | 24.640 | 23.960 | 24.570 | 24.246 | 1,311,403 |
| 2026-07-10 | 24.050 | 24.200 | 23.430 | 23.930 | 23.614 | 1,304,485 |
| 2026-07-09 | 24.800 | 24.980 | 23.980 | 24.190 | 23.871 | 2,080,835 |
| 2026-07-08 | 25.500 | 25.520 | 25.010 | 25.180 | 24.847 | 1,491,119 |
| 2026-07-07 | 24.700 | 25.390 | 24.210 | 25.200 | 24.867 | 1,229,036 |
| 2026-07-06 | 24.500 | 24.650 | 23.730 | 24.620 | 24.295 | 1,545,214 |
| 2026-07-03 | 24.980 | 25.060 | 24.250 | 24.750 | 24.423 | 1,893,223 |
| 2026-07-02 | 23.650 | 24.130 | 23.400 | 24.030 | 23.713 | 2,069,125 |
| 2026-07-01 | 23.600 | 24.200 | 23.390 | 23.950 | 23.634 | 3,476,783 |
| 2026-06-30 | 26.750 | 26.850 | 25.130 | 25.350 | 25.015 | 1,778,824 |
| 2026-06-29 | 26.350 | 26.390 | 25.500 | 26.010 | 25.667 | 1,351,338 |
| 2026-06-26 | 25.650 | 27.020 | 25.600 | 25.930 | 25.588 | 2,668,211 |
| 2026-06-25 | 25.490 | 25.780 | 24.570 | 25.060 | 24.729 | 1,297,569 |
| 2026-06-24 | 25.500 | 26.020 | 25.330 | 25.330 | 24.996 | 776,386 |
| 2026-06-23 | 24.900 | 25.660 | 24.730 | 25.660 | 25.321 | 1,196,623 |
| 2026-06-22 | 24.560 | 25.320 | 24.550 | 25.270 | 24.936 | 1,519,974 |
| 2026-06-19 | 24.480 | 24.810 | 24.280 | 24.660 | 24.334 | 1,138,412 |
| 2026-06-18 | 25.780 | 25.780 | 24.570 | 24.950 | 24.239 | 1,464,068 |
| 2026-06-17 | 26.210 | 26.210 | 25.630 | 25.660 | 24.929 | 1,180,905 |
| 2026-06-16 | 26.200 | 26.910 | 26.090 | 26.280 | 25.532 | 1,405,063 |
| 2026-06-15 | 26.680 | 26.815 | 25.750 | 26.160 | 25.415 | 2,231,373 |
| 2026-06-12 | 26.710 | 27.030 | 26.290 | 26.680 | 25.920 | 1,950,969 |
| 2026-06-11 | 26.580 | 27.450 | 26.550 | 27.040 | 26.270 | 2,421,533 |
| 2026-06-10 | 26.240 | 26.750 | 25.640 | 26.700 | 25.940 | 2,057,086 |
| 2026-06-09 | 25.980 | 26.420 | 25.600 | 26.240 | 25.493 | 1,314,853 |
| 2026-06-08 | 25.820 | 26.250 | 25.730 | 25.980 | 25.240 | 1,898,693 |
| 2026-06-05 | 25.600 | 26.090 | 25.420 | 26.030 | 25.289 | 1,563,040 |
| 2026-06-04 | 24.980 | 25.580 | 24.720 | 25.480 | 24.754 | 2,848,159 |
| 2026-06-03 | 24.730 | 24.990 | 24.000 | 24.900 | 24.191 | 2,025,428 |
| 2026-06-02 | 24.400 | 25.160 | 24.350 | 24.820 | 24.113 | 1,447,152 |
| 2026-06-01 | 24.060 | 24.880 | 24.040 | 24.880 | 24.171 | 1,670,793 |
| 2026-05-29 | 24.140 | 24.720 | 23.910 | 24.180 | 23.491 | 2,232,046 |
| 2026-05-28 | 24.620 | 24.820 | 23.990 | 24.300 | 23.608 | 2,441,531 |
| 2026-05-27 | 23.210 | 25.000 | 23.190 | 24.330 | 23.637 | 4,936,998 |
| 2026-05-26 | 23.000 | 23.390 | 22.900 | 22.910 | 22.258 | 1,572,740 |
| 2026-05-22 | 24.030 | 24.030 | 23.010 | 23.290 | 22.627 | 2,089,234 |
| 2026-05-21 | 24.000 | 24.330 | 23.940 | 24.110 | 23.423 | 980,676 |
| 2026-05-20 | 23.500 | 24.310 | 23.300 | 23.980 | 23.297 | 1,817,895 |
| 2026-05-19 | 23.690 | 24.360 | 23.400 | 23.530 | 22.860 | 1,377,738 |
| 2026-05-18 | 23.730 | 23.970 | 23.230 | 23.750 | 23.074 | 1,217,272 |
| 2026-05-15 | 23.580 | 23.700 | 23.350 | 23.670 | 22.996 | 1,083,097 |
| 2026-05-13 | 23.900 | 24.050 | 23.430 | 23.460 | 22.792 | 1,163,031 |
| 2026-05-12 | 23.900 | 24.250 | 23.660 | 23.800 | 23.122 | 1,413,605 |
| 2026-05-11 | 23.490 | 24.340 | 23.480 | 23.870 | 23.190 | 2,009,545 |
| 2026-05-08 | 23.100 | 23.550 | 22.960 | 23.420 | 22.753 | 1,763,019 |
| 2026-05-07 | 23.470 | 23.670 | 22.910 | 23.300 | 22.636 | 1,999,610 |
| 2026-05-06 | 23.000 | 24.120 | 22.790 | 23.380 | 22.714 | 2,511,628 |
| 2026-05-05 | 22.600 | 22.980 | 21.970 | 22.980 | 22.326 | 1,402,038 |
| 2026-05-04 | 22.170 | 22.760 | 22.100 | 22.700 | 22.054 | 1,524,691 |
| 2026-04-30 | 21.310 | 22.400 | 21.300 | 21.920 | 21.296 | 1,479,824 |
| 2026-04-29 | 21.460 | 21.630 | 21.200 | 21.200 | 20.596 | 923,544 |
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.