MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.160	21.630	21.160	21.290	20.684	979,147
2026-04-27	21.150	21.460	21.000	21.010	20.412	803,579
2026-04-24	21.600	21.600	21.110	21.150	20.548	688,089
2026-04-23	21.180	21.580	21.170	21.230	20.625	747,582
2026-04-22	21.800	21.800	21.010	21.180	20.577	1,482,817
2026-04-21	22.130	22.410	21.800	21.960	21.335	997,190
2026-04-20	22.120	22.540	21.850	22.010	21.383	1,099,995
2026-04-17	22.600	22.970	22.200	22.530	21.888	1,292,044
2026-04-16	22.920	22.920	22.550	22.780	22.131	802,339
2026-04-15	23.080	23.200	22.820	22.990	22.335	1,054,638
2026-04-14	23.500	23.610	23.030	23.060	22.403	1,292,773
2026-04-13	23.450	23.540	23.100	23.500	22.831	1,432,274
2026-04-10	23.800	23.850	22.960	23.150	22.491	2,058,365
2026-04-09	23.220	24.090	23.220	23.910	23.229	3,254,510
2026-04-08	22.570	23.290	22.300	23.080	22.423	2,248,965
2026-04-07	22.900	23.300	22.600	22.720	22.073	2,236,036
2026-04-01	23.000	23.080	22.460	22.910	22.258	999,546
2026-03-31	22.100	22.870	21.800	22.870	22.219	1,707,551
2026-03-30	22.300	22.370	21.580	22.130	21.500	1,744,194
2026-03-27	22.760	22.760	22.130	22.130	21.500	1,049,241
2026-03-26	22.580	22.870	22.110	22.600	21.956	1,611,948
2026-03-25	23.000	23.020	22.480	22.580	21.937	1,253,470
2026-03-24	22.000	23.240	21.960	23.020	22.364	2,560,413
2026-03-23	21.850	22.280	21.300	22.130	21.500	2,923,383
2026-03-20	22.980	23.040	22.040	22.050	21.422	5,424,663
2026-03-19	23.720	23.900	23.380	23.540	22.404	2,397,985
2026-03-18	22.800	24.000	22.760	24.000	22.842	3,717,616
2026-03-17	22.700	23.000	22.540	22.990	21.881	1,871,434
2026-03-16	21.900	22.740	21.700	22.690	21.595	2,060,092
2026-03-13	22.640	22.680	21.460	21.860	20.805	3,333,225
2026-03-12	22.770	23.030	22.560	22.680	21.586	1,591,931
2026-03-11	23.100	23.540	22.720	22.770	21.672	2,317,903
2026-03-10	22.800	23.160	22.150	23.140	22.024	1,879,609
2026-03-09	22.620	22.860	22.070	22.730	21.634	2,713,864
2026-03-06	22.780	22.780	22.260	22.520	21.434	2,376,107
2026-03-05	23.430	23.430	22.670	22.780	21.681	2,432,870
2026-03-04	23.020	23.500	22.650	23.500	22.366	4,025,382
2026-03-03	22.900	23.300	22.400	23.130	22.014	3,499,000
2026-03-02	22.650	23.040	22.390	22.770	21.672	3,971,611
2026-02-27	21.770	22.390	21.740	22.240	21.167	3,994,299
2026-02-26	22.170	22.620	21.750	21.760	20.710	3,299,308
2026-02-25	21.800	22.780	21.680	22.350	21.272	5,800,952
2026-02-24	20.100	22.090	20.040	21.890	20.834	9,651,003
2026-02-23	20.450	20.710	20.230	20.260	19.283	2,178,080
2026-02-20	20.200	20.540	20.050	20.430	19.444	2,121,263
2026-02-19	19.660	20.220	19.510	20.220	19.245	2,928,050
2026-02-18	19.165	19.785	19.165	19.705	18.754	2,877,415
2026-02-17	19.255	19.330	18.900	19.140	18.217	1,220,750
2026-02-16	18.940	19.350	18.440	19.350	18.417	3,265,187
2026-02-13	18.735	18.830	18.375	18.810	17.903	2,757,964
2026-02-12	18.680	19.105	18.675	18.735	17.831	3,329,160
2026-02-11	18.430	18.640	18.170	18.585	17.688	1,387,812
2026-02-10	18.530	18.585	18.340	18.425	17.536	1,332,925
2026-02-09	18.470	18.580	18.300	18.470	17.579	1,186,431
2026-02-06	18.285	18.410	18.225	18.355	17.470	1,261,704
2026-02-05	18.140	18.335	17.980	18.335	17.451	2,228,236
2026-02-04	18.805	18.805	18.025	18.305	17.422	2,457,888
2026-02-03	18.790	19.120	18.660	18.765	17.860	3,067,452
2026-02-02	18.595	18.775	18.425	18.725	17.822	1,625,827
2026-01-30	18.435	18.650	18.200	18.645	17.746	2,192,909

← NewerPage 3 of 21 · 1,259 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.