MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	30.974	32.200	30.778	31.611	9.792	7,008,513
2022-04-01	29.406	31.072	29.210	30.827	9.549	8,913,175
2022-03-31	27.446	29.161	27.446	29.014	8.987	7,550,439
2022-03-30	26.956	27.593	26.661	27.348	8.471	3,700,998
2022-03-29	26.857	27.593	26.563	26.956	8.350	5,718,994
2022-03-28	24.897	26.759	24.701	26.759	8.289	5,671,082
2022-03-25	25.877	25.877	24.505	24.799	7.682	6,282,968
2022-03-24	25.877	26.710	25.191	25.338	7.849	40,070,264
2022-03-23	28.377	29.014	28.230	28.818	8.633	3,715,204
2022-03-22	28.524	28.671	28.181	28.230	8.457	2,266,243
2022-03-21	28.671	29.112	28.230	28.426	8.515	4,373,777
2022-03-18	28.916	29.455	28.671	29.161	8.735	3,270,547
2022-03-17	27.544	29.063	27.544	29.063	8.706	5,893,867
2022-03-16	27.054	27.495	26.857	27.397	8.207	4,091,916
2022-03-15	26.416	26.808	25.926	26.563	7.957	3,251,983
2022-03-14	26.073	26.514	25.436	26.416	7.913	4,330,009
2022-03-11	26.956	27.299	26.220	26.269	7.869	3,533,255
2022-03-10	27.299	28.083	26.416	26.759	8.016	3,966,214
2022-03-09	25.877	27.103	25.730	27.103	8.119	4,939,943
2022-03-08	25.093	25.975	25.093	25.828	7.737	5,642,316
2022-03-07	25.583	26.024	24.946	25.779	7.722	7,589,265
2022-03-04	26.220	26.808	25.975	26.318	7.884	6,542,628
2022-03-03	26.171	26.808	25.632	26.465	7.928	6,543,987
2022-03-02	26.563	26.661	25.926	25.975	7.781	5,157,734
2022-03-01	27.152	27.740	26.808	26.857	8.045	4,707,617
2022-02-28	26.956	27.250	26.318	27.054	8.104	5,296,819
2022-02-25	26.808	27.544	26.710	27.446	8.222	9,115,619
2022-02-24	26.416	27.201	25.044	26.318	7.884	9,379,037
2022-02-23	27.446	27.838	27.005	27.446	8.222	3,410,694
2022-02-22	24.799	27.201	24.358	27.201	8.148	5,252,225
2022-02-21	27.250	27.348	26.318	26.465	7.928	4,633,361
2022-02-18	27.397	27.887	27.005	27.250	8.163	4,801,035
2022-02-17	28.034	28.377	27.299	27.642	8.280	4,415,380
2022-02-16	27.593	28.279	27.348	28.230	8.457	3,869,467
2022-02-15	26.857	27.397	26.073	27.152	8.134	4,825,413
2022-02-14	28.573	28.573	26.808	27.054	8.104	8,647,947
2022-02-11	28.916	29.455	28.524	29.112	8.721	4,561,495
2022-02-10	27.936	29.308	27.936	29.308	8.780	8,156,216
2022-02-09	28.279	28.426	27.005	27.593	8.266	3,798,608
2022-02-08	27.152	28.181	26.759	27.985	8.383	4,458,618
2022-02-07	27.103	27.397	26.318	26.956	8.075	5,628,680
2022-02-04	31.072	31.219	29.504	29.945	8.072	5,814,649
2022-02-03	31.072	31.464	30.533	30.778	8.296	5,952,485
2022-02-02	29.798	31.023	29.161	30.876	8.323	6,574,749
2022-02-01	29.651	29.651	28.671	29.504	7.953	3,014,397
2022-01-31	31.121	31.170	29.014	29.357	7.913	6,230,176
2022-01-28	30.386	30.827	30.092	30.680	8.270	4,499,559
2022-01-27	28.818	30.533	28.279	30.337	8.177	5,297,580
2022-01-26	28.916	29.357	28.671	29.210	7.874	3,825,232
2022-01-25	28.965	29.553	27.887	28.377	7.649	5,705,052
2022-01-24	29.553	30.092	27.740	28.475	7.675	7,638,653
2022-01-21	29.700	30.680	29.308	29.504	7.953	5,280,275
2022-01-20	30.043	30.337	29.455	29.994	8.085	6,181,946
2022-01-19	27.936	30.092	27.348	29.455	7.940	15,246,782
2022-01-18	27.397	27.691	26.857	27.397	7.385	2,290,819
2022-01-17	28.034	28.426	26.759	27.299	7.358	5,487,085
2022-01-14	27.152	28.279	27.103	27.985	7.543	6,424,970
2022-01-13	27.005	28.034	26.956	27.152	7.319	4,778,010
2022-01-12	26.073	26.956	25.877	26.710	7.200	4,704,989
2022-01-11	25.093	25.926	25.093	25.779	6.949	3,208,092

← NewerPage 20 of 22 · 1,261 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.