MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.300	18.770	18.275	18.300	17.417	2,419,512
2026-01-28	17.800	18.280	17.635	18.280	17.398	2,692,980
2026-01-27	17.610	17.900	17.570	17.800	16.941	1,636,108
2026-01-26	17.645	17.775	17.570	17.650	16.799	1,248,552
2026-01-23	17.840	17.850	17.405	17.740	16.884	2,729,853
2026-01-22	17.965	18.200	17.840	17.900	17.037	1,832,920
2026-01-21	17.900	17.950	17.620	17.860	16.998	1,383,245
2026-01-20	17.695	18.050	17.565	17.900	17.037	1,575,847
2026-01-19	17.950	17.950	17.630	17.720	16.865	2,336,459
2026-01-16	18.040	18.255	17.860	18.255	17.374	2,158,613
2026-01-15	18.465	18.595	17.820	18.040	17.170	2,681,498
2026-01-14	18.670	18.675	18.435	18.585	17.688	1,361,952
2026-01-13	18.305	18.930	18.300	18.745	17.841	2,300,522
2026-01-12	18.195	18.550	17.990	18.540	17.646	1,728,496
2026-01-09	18.260	18.675	18.185	18.195	17.317	1,976,047
2026-01-08	18.160	18.450	18.075	18.130	17.255	2,009,265
2026-01-07	17.450	18.180	17.415	18.110	17.236	5,583,371
2026-01-06	17.290	17.440	17.080	17.420	16.580	1,544,750
2026-01-05	17.330	17.400	16.950	17.250	16.418	1,510,755
2026-01-02	17.725	17.725	17.160	17.270	16.437	2,161,293
2025-12-30	17.500	17.725	17.500	17.640	16.789	1,929,262
2025-12-29	17.075	17.435	17.075	17.430	16.589	1,770,403
2025-12-23	16.950	17.095	16.830	17.070	16.247	1,536,824
2025-12-22	17.170	17.305	16.950	16.985	16.166	1,966,523
2025-12-19	17.480	17.480	17.010	17.105	16.280	3,545,507
2025-12-18	17.550	17.680	17.450	17.485	16.642	1,621,081
2025-12-17	17.860	17.860	17.455	17.540	16.694	1,771,339
2025-12-16	17.650	18.085	17.600	17.860	16.998	2,789,837
2025-12-15	17.350	17.380	17.170	17.340	16.504	1,934,959
2025-12-12	18.105	18.160	17.240	17.310	16.475	3,208,298
2025-12-11	17.835	18.135	17.700	18.070	17.198	1,632,261
2025-12-10	18.495	18.540	18.230	18.230	16.868	1,955,832
2025-12-09	18.500	18.640	18.450	18.520	17.137	1,989,755
2025-12-08	18.280	18.665	18.150	18.625	17.234	2,794,249
2025-12-05	18.400	18.400	18.095	18.215	16.854	1,372,723
2025-12-04	18.210	18.465	18.160	18.305	16.938	1,650,699
2025-12-03	18.000	18.330	17.970	18.110	16.757	2,126,717
2025-12-02	18.155	18.165	17.860	17.900	16.563	1,981,516
2025-12-01	18.000	18.300	17.940	18.095	16.743	2,697,476
2025-11-28	17.505	18.135	17.465	17.920	16.581	3,341,890
2025-11-27	17.345	18.565	17.145	17.600	16.285	10,004,203
2025-11-26	16.730	16.970	16.630	16.825	15.568	2,116,161
2025-11-25	16.660	17.075	16.620	16.695	15.448	1,599,640
2025-11-24	17.080	17.145	16.535	16.700	15.453	2,806,457
2025-11-21	17.200	17.345	16.940	17.080	15.804	1,900,825
2025-11-20	17.700	17.905	17.190	17.315	16.022	4,204,823
2025-11-19	17.715	18.095	17.715	18.020	16.674	1,913,539
2025-11-18	17.720	17.815	17.560	17.625	16.309	908,834
2025-11-17	17.480	17.880	17.430	17.760	16.433	1,391,241
2025-11-14	16.945	17.480	16.815	17.480	16.174	1,320,599
2025-11-13	17.205	17.210	16.835	17.010	15.739	1,785,289
2025-11-12	17.500	17.580	17.215	17.285	15.994	1,310,611
2025-11-11	17.950	18.000	17.400	17.450	16.147	1,393,446
2025-11-10	17.845	18.125	17.820	17.990	16.646	2,881,071
2025-11-07	17.550	17.850	17.435	17.760	16.433	2,126,496
2025-11-06	17.020	17.595	16.935	17.375	16.077	1,305,165
2025-11-05	17.110	17.380	17.055	17.195	15.911	843,184
2025-11-04	17.500	17.500	17.210	17.210	15.925	1,157,964
2025-11-03	17.745	17.845	17.465	17.640	16.322	1,072,797
2025-10-31	17.440	17.710	17.310	17.705	16.383	2,240,999

← NewerPage 4 of 5 · 249 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.