MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19.500 | 19.500 | 19.075 | 19.430 | 15.761 | 1,855,494 |
| 2025-02-12 | 19.475 | 19.645 | 19.210 | 19.475 | 15.797 | 1,704,808 |
| 2025-02-11 | 18.600 | 19.540 | 18.515 | 19.390 | 15.728 | 3,699,122 |
| 2025-02-10 | 18.800 | 19.105 | 18.415 | 18.485 | 14.994 | 2,209,116 |
| 2025-02-07 | 18.560 | 18.800 | 18.315 | 18.700 | 15.169 | 1,980,238 |
| 2025-02-06 | 18.650 | 18.910 | 18.105 | 18.400 | 14.925 | 3,098,579 |
| 2025-02-05 | 18.895 | 18.895 | 18.185 | 18.480 | 14.990 | 2,862,531 |
| 2025-02-04 | 18.325 | 18.890 | 18.095 | 18.850 | 15.290 | 2,477,718 |
| 2025-02-03 | 18.180 | 18.260 | 17.700 | 18.170 | 14.739 | 3,140,991 |
| 2025-01-31 | 18.300 | 18.900 | 18.210 | 18.400 | 14.925 | 2,726,998 |
| 2025-01-30 | 18.280 | 18.680 | 18.080 | 18.230 | 14.787 | 1,838,330 |
| 2025-01-29 | 18.150 | 18.325 | 17.965 | 18.145 | 14.719 | 1,963,695 |
| 2025-01-28 | 18.300 | 18.575 | 17.920 | 18.180 | 14.747 | 1,943,793 |
| 2025-01-27 | 18.195 | 18.500 | 17.985 | 18.435 | 14.954 | 1,797,319 |
| 2025-01-24 | 18.700 | 18.840 | 18.210 | 18.210 | 14.771 | 1,279,672 |
| 2025-01-23 | 18.350 | 18.710 | 18.285 | 18.690 | 15.161 | 2,229,730 |
| 2025-01-22 | 18.495 | 18.620 | 18.135 | 18.160 | 14.731 | 2,430,893 |
| 2025-01-21 | 18.870 | 18.965 | 18.400 | 18.580 | 15.071 | 1,935,319 |
| 2025-01-20 | 18.315 | 19.000 | 18.170 | 18.700 | 15.169 | 2,181,561 |
| 2025-01-17 | 19.000 | 19.000 | 17.900 | 18.360 | 14.893 | 5,290,990 |
| 2025-01-16 | 18.900 | 19.025 | 18.260 | 18.835 | 15.278 | 2,782,808 |
| 2025-01-15 | 19.100 | 19.170 | 18.700 | 19.120 | 15.509 | 2,479,986 |
| 2025-01-14 | 19.110 | 19.285 | 18.825 | 19.025 | 15.432 | 3,063,542 |
| 2025-01-13 | 19.810 | 20.050 | 19.070 | 19.090 | 15.485 | 2,723,226 |
| 2025-01-10 | 19.730 | 19.930 | 19.370 | 19.775 | 16.041 | 2,793,659 |
| 2025-01-09 | 19.800 | 19.940 | 19.300 | 19.730 | 16.004 | 4,581,924 |
| 2025-01-08 | 20.360 | 20.530 | 20.110 | 20.220 | 16.402 | 1,585,528 |
| 2025-01-07 | 20.300 | 20.430 | 19.800 | 20.200 | 16.385 | 2,417,359 |
| 2025-01-06 | 21.700 | 21.700 | 20.220 | 20.300 | 16.467 | 3,309,664 |
| 2025-01-03 | 21.850 | 21.880 | 21.430 | 21.430 | 17.383 | 2,113,020 |
| 2025-01-02 | 20.940 | 21.940 | 20.890 | 21.800 | 17.683 | 4,341,841 |
| 2024-12-30 | 21.040 | 21.040 | 20.670 | 20.730 | 16.815 | 1,504,023 |
| 2024-12-27 | 20.700 | 21.270 | 20.700 | 20.740 | 16.823 | 2,354,818 |
| 2024-12-23 | 20.150 | 20.550 | 20.060 | 20.470 | 16.604 | 1,381,397 |
| 2024-12-20 | 20.200 | 20.590 | 19.805 | 20.120 | 16.321 | 2,678,191 |
| 2024-12-19 | 19.520 | 20.180 | 19.500 | 20.070 | 16.280 | 2,009,362 |
| 2024-12-18 | 19.190 | 19.880 | 19.190 | 19.685 | 15.968 | 2,515,939 |
| 2024-12-17 | 19.900 | 20.000 | 19.200 | 19.250 | 15.615 | 2,556,377 |
| 2024-12-16 | 20.200 | 20.400 | 19.785 | 20.170 | 16.361 | 2,681,742 |
| 2024-12-13 | 20.460 | 20.830 | 20.160 | 20.240 | 16.418 | 2,296,481 |
| 2024-12-12 | 20.700 | 20.950 | 19.930 | 20.310 | 16.475 | 4,867,374 |
| 2024-12-11 | 21.770 | 21.900 | 21.400 | 21.730 | 16.722 | 3,148,864 |
| 2024-12-10 | 21.850 | 22.090 | 21.300 | 21.790 | 16.769 | 2,189,982 |
| 2024-12-09 | 22.130 | 22.340 | 21.730 | 21.830 | 16.799 | 2,150,357 |
| 2024-12-06 | 22.340 | 22.340 | 21.670 | 21.900 | 16.853 | 2,115,929 |
| 2024-12-05 | 22.580 | 22.900 | 21.880 | 22.400 | 17.238 | 2,630,728 |
| 2024-12-04 | 22.250 | 22.530 | 22.140 | 22.490 | 17.307 | 3,012,454 |
| 2024-12-03 | 21.880 | 22.320 | 21.730 | 22.220 | 17.099 | 2,169,839 |
| 2024-12-02 | 21.810 | 21.820 | 21.420 | 21.750 | 16.738 | 2,517,478 |
| 2024-11-29 | 21.690 | 21.890 | 21.340 | 21.630 | 16.645 | 2,893,900 |
| 2024-11-28 | 22.000 | 22.150 | 21.540 | 21.720 | 16.715 | 3,576,486 |
| 2024-11-27 | 22.800 | 22.800 | 21.700 | 21.800 | 16.776 | 6,251,553 |
| 2024-11-26 | 23.750 | 24.110 | 22.900 | 23.000 | 17.700 | 5,140,787 |
| 2024-11-25 | 25.440 | 25.480 | 23.000 | 23.150 | 17.815 | 6,036,152 |
| 2024-11-22 | 25.660 | 25.870 | 25.200 | 25.610 | 19.708 | 2,234,371 |
| 2024-11-21 | 26.330 | 26.580 | 25.300 | 25.800 | 19.854 | 4,186,100 |
| 2024-11-20 | 25.370 | 26.940 | 25.360 | 26.600 | 20.470 | 5,939,203 |
| 2024-11-19 | 25.100 | 25.730 | 25.090 | 25.390 | 19.539 | 3,484,006 |
| 2024-11-18 | 24.280 | 25.120 | 24.280 | 25.100 | 19.316 | 4,305,898 |
| 2024-11-15 | 23.840 | 24.270 | 23.740 | 24.250 | 18.662 | 3,303,398 |
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.