MPC Container Ships ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.600	17.685	17.275	17.615	16.299	2,182,210
2025-10-29	17.080	17.750	17.050	17.700	16.378	2,820,656
2025-10-28	16.805	17.245	16.765	17.190	15.906	1,396,841
2025-10-27	16.830	16.930	16.650	16.905	15.642	1,020,980
2025-10-24	16.770	16.910	16.590	16.655	15.411	998,526
2025-10-23	16.265	16.970	16.265	16.710	15.462	2,748,251
2025-10-22	16.180	16.365	16.125	16.240	15.027	3,005,640
2025-10-21	16.560	16.560	16.105	16.170	14.962	1,324,087
2025-10-20	16.260	16.630	16.145	16.560	15.323	1,168,582
2025-10-17	15.895	16.300	15.840	16.285	15.069	2,143,440
2025-10-16	15.980	16.130	15.905	16.015	14.819	1,397,677
2025-10-15	15.800	16.025	15.755	15.965	14.773	1,512,072
2025-10-14	15.850	15.990	15.700	15.815	14.634	2,163,527
2025-10-13	15.500	15.935	15.300	15.870	14.685	2,362,195
2025-10-10	15.600	15.890	15.495	15.700	14.527	2,626,115
2025-10-09	15.720	15.935	15.610	15.645	14.476	2,277,456
2025-10-08	15.900	16.130	15.725	15.845	14.661	2,417,592
2025-10-07	16.350	16.360	15.830	15.890	14.703	3,045,875
2025-10-06	16.450	16.460	16.150	16.350	15.129	1,524,820
2025-10-03	16.580	16.700	16.255	16.395	15.170	2,067,137
2025-10-02	16.560	16.770	16.390	16.390	15.166	1,599,380
2025-10-01	16.500	16.740	16.490	16.515	15.281	1,744,490
2025-09-30	16.820	16.930	16.475	16.480	15.249	3,105,700
2025-09-29	17.060	17.060	16.590	16.850	15.591	2,320,933
2025-09-26	17.300	17.430	16.880	17.075	15.800	3,431,872
2025-09-25	17.435	17.730	17.250	17.250	15.962	2,092,652
2025-09-24	17.450	17.485	17.235	17.465	16.160	1,316,921
2025-09-23	17.600	17.685	17.180	17.435	16.133	2,835,552
2025-09-22	17.350	17.655	17.225	17.650	16.332	2,360,363
2025-09-19	18.600	18.630	17.850	17.850	16.059	7,113,896
2025-09-18	18.390	18.760	18.270	18.550	16.689	3,403,311
2025-09-17	18.385	18.550	18.125	18.345	16.504	1,998,946
2025-09-16	18.300	18.420	18.175	18.355	16.513	2,601,734
2025-09-15	18.150	18.435	18.115	18.400	16.554	2,003,681
2025-09-12	18.040	18.280	17.960	18.075	16.261	2,142,137
2025-09-11	18.005	18.110	17.870	17.975	16.172	1,907,430
2025-09-10	18.620	18.625	17.925	18.195	16.369	3,580,688
2025-09-09	18.660	18.795	18.520	18.610	16.743	1,752,919
2025-09-08	18.375	18.675	18.220	18.520	16.662	1,878,542
2025-09-05	18.340	18.650	18.210	18.355	16.513	2,255,530
2025-09-04	18.005	18.290	17.855	18.270	16.437	2,192,284
2025-09-03	18.000	18.115	17.880	17.925	16.127	1,196,759
2025-09-02	17.895	18.265	17.875	17.940	16.140	2,458,259
2025-09-01	17.990	18.195	17.785	17.840	16.050	2,017,253
2025-08-29	18.000	18.135	17.800	17.940	16.140	2,474,361
2025-08-28	18.000	18.555	17.980	18.000	16.194	5,404,216
2025-08-27	18.530	18.645	17.730	18.000	16.194	10,787,169
2025-08-26	19.020	19.620	18.685	19.305	17.368	5,629,069
2025-08-25	19.750	19.750	19.160	19.200	17.274	2,547,599
2025-08-22	19.150	19.690	19.145	19.615	17.647	3,507,718
2025-08-21	19.040	19.255	19.000	19.080	17.166	1,209,181
2025-08-20	19.000	19.180	18.860	19.055	17.143	1,077,698
2025-08-19	18.915	19.365	18.910	19.050	17.139	1,714,471
2025-08-18	19.250	19.250	18.850	18.905	17.008	1,574,770
2025-08-15	19.770	19.770	19.100	19.290	17.355	1,753,804
2025-08-14	20.100	20.100	19.425	19.535	17.575	1,540,895
2025-08-13	19.800	20.180	19.755	19.950	17.948	2,375,538
2025-08-12	19.530	19.945	19.450	19.800	17.813	1,332,200
2025-08-11	20.010	20.010	19.335	19.515	17.557	1,660,536
2025-08-08	19.705	20.280	19.705	19.960	17.957	3,005,333

← NewerPage 5 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.