MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	26.661	26.906	24.848	24.848	6.698	6,803,834
2022-01-07	26.416	26.857	26.122	26.612	7.173	4,261,687
2022-01-06	25.436	26.710	25.142	26.171	7.054	8,008,505
2022-01-05	25.387	26.122	25.093	26.024	7.015	4,423,852
2022-01-04	25.583	25.877	24.603	25.338	6.830	4,613,544
2022-01-03	24.260	25.534	24.113	25.436	6.856	4,796,342
2021-12-30	23.476	24.162	23.476	24.064	6.486	3,229,726
2021-12-29	23.280	23.721	23.035	23.525	6.341	2,548,032
2021-12-28	23.084	23.525	23.084	23.280	6.275	2,372,384
2021-12-27	22.692	23.329	22.594	23.084	6.222	2,089,763
2021-12-23	22.594	23.084	22.594	22.643	6.103	2,058,061
2021-12-22	22.839	22.888	22.398	22.594	6.090	2,550,834
2021-12-21	22.790	23.133	22.300	22.643	6.103	5,365,849
2021-12-20	21.172	22.839	21.074	22.692	6.117	8,674,014
2021-12-17	21.613	22.153	21.515	21.662	5.839	4,050,722
2021-12-16	21.123	22.006	21.123	21.907	5.905	7,277,223
2021-12-15	20.731	20.976	20.290	20.780	5.601	2,942,976
2021-12-14	21.172	21.172	20.094	20.535	5.535	4,873,536
2021-12-13	21.515	22.153	21.025	21.172	5.707	5,098,296
2021-12-10	20.829	21.368	20.682	21.368	5.760	2,592,074
2021-12-09	21.613	21.662	20.829	21.172	5.707	3,316,591
2021-12-08	20.878	22.006	20.878	21.711	5.852	7,919,412
2021-12-07	20.094	20.927	20.094	20.829	5.615	5,411,403
2021-12-06	20.780	20.829	19.506	19.702	5.311	5,996,443
2021-12-03	20.731	21.172	20.633	20.731	5.588	2,761,102
2021-12-02	20.731	20.878	20.241	20.682	5.575	3,387,929
2021-12-01	21.123	21.368	20.780	20.878	5.628	3,240,852
2021-11-30	21.074	21.417	20.633	21.074	5.681	13,153,577
2021-11-29	20.339	21.417	20.143	21.221	5.720	4,975,343
2021-11-26	19.545	20.486	19.232	20.241	5.456	6,745,941
2021-11-25	20.290	20.829	20.094	20.486	5.522	4,017,791
2021-11-24	20.682	20.780	19.526	19.996	5.390	6,804,181
2021-11-23	21.319	21.564	20.437	20.682	5.575	6,697,294
2021-11-22	22.398	23.182	21.221	21.368	5.760	10,832,738
2021-11-19	19.349	21.956	19.173	21.809	5.879	16,409,054
2021-11-18	19.849	20.192	18.820	18.879	5.089	6,928,408
2021-11-17	18.741	19.486	18.722	19.467	5.247	2,869,844
2021-11-16	19.604	19.653	18.624	18.683	5.036	4,407,691
2021-11-15	20.241	20.290	19.428	19.506	5.258	2,982,550
2021-11-12	20.437	21.025	19.702	19.849	5.350	4,508,782
2021-11-11	19.310	20.241	19.192	20.192	5.443	4,141,069
2021-11-10	19.653	19.996	19.173	19.408	5.231	2,546,763
2021-11-09	19.526	19.849	19.075	19.565	5.274	4,339,325
2021-11-08	19.702	19.849	19.153	19.467	5.247	3,292,437
2021-11-05	20.486	20.584	19.751	19.898	5.364	2,878,903
2021-11-04	21.074	21.515	20.584	20.633	5.562	6,122,776
2021-11-03	20.388	20.976	20.339	20.780	5.601	3,772,407
2021-11-02	19.898	20.633	19.702	20.339	5.482	4,036,465
2021-11-01	19.653	19.947	19.584	19.898	5.364	2,549,504
2021-10-29	19.526	19.996	19.428	19.565	5.274	2,916,236
2021-10-28	19.408	19.898	19.114	19.447	5.242	2,206,881
2021-10-27	20.682	20.731	19.232	19.447	5.242	7,161,314
2021-10-26	19.996	21.025	19.996	20.829	5.615	6,022,752
2021-10-25	19.800	19.800	19.310	19.604	5.284	3,014,573
2021-10-22	19.467	19.898	18.839	19.232	5.184	4,149,710
2021-10-21	19.947	20.290	19.114	19.173	5.168	4,293,953
2021-10-20	21.417	22.104	19.545	19.702	5.311	11,578,729
2021-10-19	19.212	20.290	19.075	20.094	5.416	5,882,580
2021-10-18	18.447	19.075	18.212	18.996	5.120	4,626,184
2021-10-15	18.330	18.722	17.879	18.291	4.930	4,052,078

← NewerPage 21 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.