MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 19.900 | 20.020 | 19.500 | 19.705 | 17.728 | 2,375,620 |
| 2025-08-06 | 19.550 | 19.900 | 19.525 | 19.680 | 17.705 | 1,810,501 |
| 2025-08-05 | 19.100 | 19.670 | 19.025 | 19.465 | 17.512 | 2,944,412 |
| 2025-08-04 | 18.750 | 19.250 | 18.720 | 19.055 | 17.143 | 2,106,273 |
| 2025-08-01 | 18.555 | 19.275 | 18.530 | 18.895 | 16.999 | 3,655,239 |
| 2025-07-31 | 19.080 | 19.375 | 18.980 | 19.045 | 17.134 | 1,940,484 |
| 2025-07-30 | 19.650 | 19.650 | 19.095 | 19.375 | 17.431 | 2,443,120 |
| 2025-07-29 | 19.445 | 19.825 | 19.370 | 19.640 | 17.669 | 3,239,799 |
| 2025-07-28 | 19.300 | 19.705 | 19.200 | 19.440 | 17.490 | 2,694,216 |
| 2025-07-25 | 19.000 | 19.300 | 18.985 | 19.205 | 17.278 | 2,731,009 |
| 2025-07-24 | 18.920 | 19.210 | 18.900 | 19.045 | 17.134 | 2,386,316 |
| 2025-07-23 | 18.355 | 18.980 | 18.345 | 18.910 | 17.013 | 3,901,044 |
| 2025-07-22 | 18.315 | 18.385 | 17.885 | 18.230 | 16.401 | 3,064,284 |
| 2025-07-21 | 18.800 | 18.905 | 18.380 | 18.380 | 16.536 | 2,905,744 |
| 2025-07-18 | 18.200 | 19.020 | 18.200 | 19.000 | 17.094 | 9,211,942 |
| 2025-07-17 | 17.840 | 18.100 | 17.780 | 18.000 | 16.194 | 2,432,709 |
| 2025-07-16 | 17.260 | 17.900 | 17.105 | 17.770 | 15.987 | 3,888,712 |
| 2025-07-15 | 17.200 | 17.450 | 17.005 | 17.275 | 15.542 | 2,366,505 |
| 2025-07-14 | 17.245 | 17.295 | 17.055 | 17.295 | 15.560 | 2,376,427 |
| 2025-07-11 | 17.000 | 17.440 | 16.960 | 17.380 | 15.636 | 4,174,782 |
| 2025-07-10 | 16.805 | 17.050 | 16.530 | 17.050 | 15.339 | 2,609,166 |
| 2025-07-09 | 17.160 | 17.215 | 16.750 | 16.805 | 15.119 | 2,791,798 |
| 2025-07-08 | 17.300 | 17.300 | 16.930 | 17.080 | 15.366 | 3,349,031 |
| 2025-07-07 | 16.330 | 17.240 | 16.315 | 17.070 | 15.357 | 7,310,867 |
| 2025-07-04 | 16.080 | 16.250 | 15.960 | 16.070 | 14.458 | 2,437,689 |
| 2025-07-03 | 15.920 | 16.155 | 15.735 | 16.005 | 14.399 | 2,356,220 |
| 2025-07-02 | 15.740 | 15.830 | 15.550 | 15.805 | 14.219 | 1,896,180 |
| 2025-07-01 | 15.985 | 16.070 | 15.570 | 15.570 | 14.008 | 1,954,715 |
| 2025-06-30 | 16.200 | 16.200 | 15.805 | 15.970 | 14.368 | 2,193,325 |
| 2025-06-27 | 15.950 | 16.355 | 15.900 | 16.135 | 14.516 | 1,627,490 |
| 2025-06-26 | 16.320 | 16.320 | 15.830 | 15.970 | 14.368 | 2,270,657 |
| 2025-06-25 | 15.800 | 16.685 | 15.800 | 16.230 | 14.602 | 5,996,467 |
| 2025-06-24 | 15.870 | 15.890 | 15.600 | 15.750 | 14.170 | 2,518,147 |
| 2025-06-23 | 15.870 | 15.960 | 15.595 | 15.920 | 14.323 | 4,457,935 |
| 2025-06-20 | 16.270 | 16.270 | 15.550 | 16.000 | 14.395 | 6,517,719 |
| 2025-06-19 | 16.720 | 16.835 | 16.640 | 16.795 | 14.387 | 3,329,147 |
| 2025-06-18 | 16.930 | 17.010 | 16.530 | 16.705 | 14.310 | 2,889,665 |
| 2025-06-17 | 16.750 | 16.985 | 16.600 | 16.850 | 14.435 | 2,394,473 |
| 2025-06-16 | 17.220 | 17.475 | 16.640 | 16.655 | 14.267 | 3,675,754 |
| 2025-06-13 | 16.500 | 17.250 | 16.500 | 17.040 | 14.597 | 5,476,789 |
| 2025-06-12 | 16.370 | 16.550 | 16.220 | 16.485 | 14.122 | 2,156,109 |
| 2025-06-11 | 16.390 | 16.455 | 16.200 | 16.455 | 14.096 | 1,919,212 |
| 2025-06-10 | 16.635 | 16.730 | 16.240 | 16.270 | 13.938 | 2,519,530 |
| 2025-06-06 | 16.090 | 16.635 | 16.000 | 16.490 | 14.126 | 2,358,198 |
| 2025-06-05 | 16.250 | 16.250 | 16.005 | 16.030 | 13.732 | 1,445,226 |
| 2025-06-04 | 16.280 | 16.410 | 16.005 | 16.185 | 13.865 | 2,315,263 |
| 2025-06-03 | 16.710 | 16.800 | 16.015 | 16.155 | 13.839 | 3,055,871 |
| 2025-06-02 | 16.100 | 16.775 | 15.925 | 16.695 | 14.302 | 3,685,216 |
| 2025-05-30 | 16.250 | 16.310 | 15.990 | 16.060 | 13.758 | 2,727,667 |
| 2025-05-28 | 16.235 | 16.360 | 16.100 | 16.310 | 13.972 | 2,218,884 |
| 2025-05-27 | 15.860 | 16.250 | 15.720 | 16.215 | 13.891 | 2,851,008 |
| 2025-05-26 | 15.920 | 15.950 | 15.585 | 15.860 | 13.586 | 2,482,057 |
| 2025-05-23 | 14.900 | 15.700 | 14.845 | 15.700 | 13.449 | 7,465,889 |
| 2025-05-22 | 15.385 | 15.385 | 14.190 | 15.055 | 12.897 | 17,983,660 |
| 2025-05-21 | 17.345 | 17.345 | 16.830 | 17.140 | 14.683 | 5,147,850 |
| 2025-05-20 | 17.300 | 17.495 | 17.050 | 17.335 | 14.850 | 2,193,630 |
| 2025-05-19 | 17.360 | 17.360 | 16.890 | 17.220 | 14.751 | 2,264,172 |
| 2025-05-16 | 17.055 | 17.445 | 17.000 | 17.365 | 14.876 | 2,308,539 |
| 2025-05-15 | 17.200 | 17.200 | 16.570 | 17.090 | 14.640 | 2,650,531 |
| 2025-05-14 | 16.640 | 17.135 | 16.585 | 17.115 | 14.662 | 3,499,695 |
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.