MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 16.640 | 17.135 | 16.585 | 17.115 | 14.662 | 3,499,695 |
| 2025-05-13 | 16.175 | 16.450 | 15.980 | 16.415 | 14.062 | 3,175,432 |
| 2025-05-12 | 15.530 | 16.190 | 15.345 | 15.955 | 13.668 | 5,181,254 |
| 2025-05-09 | 15.000 | 15.260 | 14.850 | 15.030 | 12.875 | 1,828,382 |
| 2025-05-08 | 14.800 | 14.900 | 14.535 | 14.810 | 12.687 | 1,554,362 |
| 2025-05-07 | 15.160 | 15.160 | 14.550 | 14.780 | 12.661 | 3,088,620 |
| 2025-05-06 | 15.800 | 15.800 | 15.280 | 15.425 | 13.214 | 1,712,177 |
| 2025-05-05 | 15.500 | 15.950 | 15.480 | 15.605 | 13.368 | 1,293,961 |
| 2025-05-02 | 15.560 | 15.850 | 15.420 | 15.590 | 13.355 | 2,335,468 |
| 2025-04-30 | 15.075 | 15.535 | 15.050 | 15.300 | 13.107 | 2,552,726 |
| 2025-04-29 | 14.800 | 15.205 | 14.695 | 14.990 | 12.841 | 1,551,880 |
| 2025-04-28 | 15.500 | 15.500 | 14.815 | 14.820 | 12.696 | 2,226,909 |
| 2025-04-25 | 15.400 | 15.865 | 15.145 | 15.415 | 13.205 | 2,697,377 |
| 2025-04-24 | 15.130 | 15.250 | 14.980 | 15.115 | 12.948 | 1,690,896 |
| 2025-04-23 | 14.450 | 15.225 | 14.260 | 15.135 | 12.965 | 3,434,859 |
| 2025-04-22 | 14.490 | 14.540 | 13.870 | 14.230 | 12.190 | 2,888,381 |
| 2025-04-16 | 14.755 | 14.790 | 14.435 | 14.560 | 12.473 | 1,897,729 |
| 2025-04-15 | 15.010 | 15.120 | 14.810 | 14.940 | 12.798 | 1,823,016 |
| 2025-04-14 | 15.570 | 15.620 | 14.870 | 14.970 | 12.824 | 3,776,226 |
| 2025-04-11 | 14.790 | 15.495 | 14.590 | 15.400 | 13.192 | 2,291,545 |
| 2025-04-10 | 15.110 | 15.800 | 14.600 | 14.740 | 12.627 | 4,677,823 |
| 2025-04-09 | 14.020 | 14.405 | 13.685 | 13.825 | 11.843 | 4,036,060 |
| 2025-04-08 | 15.050 | 15.100 | 14.265 | 14.510 | 12.430 | 3,574,845 |
| 2025-04-07 | 12.470 | 14.985 | 12.200 | 14.830 | 12.704 | 7,283,283 |
| 2025-04-04 | 14.705 | 14.890 | 13.530 | 13.555 | 11.612 | 6,759,212 |
| 2025-04-03 | 14.850 | 15.375 | 14.685 | 14.965 | 12.820 | 3,617,192 |
| 2025-04-02 | 15.730 | 15.910 | 15.415 | 15.470 | 13.252 | 2,312,535 |
| 2025-04-01 | 15.940 | 15.995 | 15.670 | 15.730 | 13.475 | 1,723,410 |
| 2025-03-31 | 16.200 | 16.200 | 15.720 | 15.910 | 13.629 | 2,430,643 |
| 2025-03-28 | 16.300 | 16.400 | 16.085 | 16.300 | 13.963 | 1,543,066 |
| 2025-03-27 | 16.515 | 16.545 | 15.950 | 16.260 | 13.929 | 3,200,325 |
| 2025-03-26 | 16.905 | 17.290 | 16.510 | 16.610 | 14.229 | 3,980,340 |
| 2025-03-25 | 16.355 | 16.550 | 16.165 | 16.435 | 14.079 | 1,841,728 |
| 2025-03-24 | 16.580 | 16.820 | 16.225 | 16.325 | 13.985 | 2,332,629 |
| 2025-03-21 | 16.605 | 16.680 | 16.285 | 16.450 | 14.092 | 3,183,602 |
| 2025-03-20 | 17.090 | 17.170 | 16.360 | 16.605 | 14.225 | 5,361,630 |
| 2025-03-19 | 17.750 | 17.940 | 17.545 | 17.850 | 14.479 | 3,168,920 |
| 2025-03-18 | 17.595 | 17.775 | 17.250 | 17.745 | 14.394 | 3,778,927 |
| 2025-03-17 | 17.245 | 17.685 | 17.225 | 17.435 | 14.143 | 3,278,524 |
| 2025-03-14 | 17.495 | 17.495 | 16.815 | 16.905 | 13.713 | 2,541,947 |
| 2025-03-13 | 17.085 | 17.595 | 17.050 | 17.470 | 14.171 | 2,178,286 |
| 2025-03-12 | 16.970 | 17.435 | 16.795 | 16.975 | 13.769 | 2,276,203 |
| 2025-03-11 | 17.115 | 17.115 | 16.460 | 16.830 | 13.652 | 2,563,017 |
| 2025-03-10 | 17.000 | 17.225 | 16.890 | 17.120 | 13.887 | 1,509,889 |
| 2025-03-07 | 16.700 | 17.045 | 16.405 | 17.030 | 13.814 | 2,210,261 |
| 2025-03-06 | 16.960 | 17.175 | 16.615 | 16.695 | 13.542 | 2,064,639 |
| 2025-03-05 | 17.055 | 17.385 | 16.860 | 16.895 | 13.705 | 2,597,431 |
| 2025-03-04 | 17.440 | 17.470 | 16.730 | 16.910 | 13.717 | 3,344,571 |
| 2025-03-03 | 17.980 | 18.245 | 17.520 | 17.560 | 14.244 | 2,243,481 |
| 2025-02-28 | 17.910 | 18.065 | 17.465 | 17.940 | 14.552 | 3,595,822 |
| 2025-02-27 | 17.945 | 18.275 | 17.500 | 18.025 | 14.621 | 2,216,458 |
| 2025-02-26 | 18.200 | 18.300 | 17.715 | 18.075 | 14.662 | 2,453,482 |
| 2025-02-25 | 18.200 | 18.560 | 17.850 | 18.105 | 14.686 | 3,257,580 |
| 2025-02-24 | 19.250 | 19.250 | 18.250 | 18.425 | 14.946 | 3,372,995 |
| 2025-02-21 | 18.850 | 19.350 | 18.850 | 19.200 | 15.574 | 2,385,267 |
| 2025-02-20 | 18.870 | 18.965 | 18.565 | 18.805 | 15.254 | 1,585,580 |
| 2025-02-19 | 18.935 | 19.115 | 18.595 | 18.795 | 15.246 | 1,389,801 |
| 2025-02-18 | 18.550 | 18.930 | 18.420 | 18.930 | 15.355 | 1,902,607 |
| 2025-02-17 | 18.725 | 18.735 | 18.100 | 18.515 | 15.019 | 2,766,976 |
| 2025-02-14 | 19.550 | 19.550 | 18.610 | 18.795 | 15.246 | 3,381,980 |
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.