MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.650 | 24.140 | 22.650 | 23.960 | 18.438 | 4,703,046 |
| 2024-11-13 | 22.350 | 22.880 | 22.260 | 22.540 | 17.346 | 2,140,190 |
| 2024-11-12 | 22.350 | 22.720 | 22.030 | 22.170 | 17.061 | 1,689,852 |
| 2024-11-11 | 22.300 | 22.660 | 22.210 | 22.470 | 17.292 | 1,388,841 |
| 2024-11-08 | 22.460 | 22.690 | 22.180 | 22.230 | 17.107 | 1,627,977 |
| 2024-11-07 | 21.860 | 22.700 | 21.830 | 22.400 | 17.238 | 2,111,898 |
| 2024-11-06 | 21.950 | 22.240 | 21.640 | 21.830 | 16.799 | 2,559,535 |
| 2024-11-05 | 21.980 | 22.740 | 21.900 | 22.550 | 17.353 | 3,051,989 |
| 2024-11-04 | 22.120 | 22.220 | 21.700 | 21.940 | 16.884 | 1,503,338 |
| 2024-11-01 | 21.870 | 22.320 | 21.790 | 22.090 | 16.999 | 2,984,516 |
| 2024-10-31 | 21.250 | 21.810 | 21.050 | 21.690 | 16.692 | 3,950,327 |
| 2024-10-30 | 22.600 | 22.740 | 21.190 | 21.200 | 16.314 | 10,299,040 |
| 2024-10-29 | 23.100 | 23.140 | 22.570 | 23.130 | 17.800 | 1,652,380 |
| 2024-10-28 | 23.500 | 23.500 | 22.850 | 23.100 | 17.777 | 1,903,541 |
| 2024-10-25 | 23.400 | 23.700 | 23.180 | 23.320 | 17.946 | 1,752,834 |
| 2024-10-24 | 24.010 | 24.020 | 23.240 | 23.410 | 18.015 | 3,560,040 |
| 2024-10-23 | 24.860 | 24.910 | 23.800 | 23.880 | 18.377 | 3,297,207 |
| 2024-10-22 | 24.780 | 25.030 | 24.320 | 24.850 | 19.123 | 2,107,323 |
| 2024-10-21 | 24.100 | 25.100 | 24.040 | 24.370 | 18.754 | 5,012,114 |
| 2024-10-18 | 24.000 | 24.480 | 23.910 | 24.040 | 18.500 | 2,101,233 |
| 2024-10-17 | 23.900 | 24.350 | 23.570 | 24.090 | 18.538 | 2,046,507 |
| 2024-10-16 | 23.700 | 23.800 | 23.380 | 23.740 | 18.269 | 1,214,520 |
| 2024-10-15 | 24.100 | 24.120 | 23.660 | 23.780 | 18.300 | 2,158,213 |
| 2024-10-14 | 24.300 | 24.510 | 23.930 | 24.180 | 18.608 | 1,891,461 |
| 2024-10-11 | 24.150 | 24.400 | 23.810 | 24.200 | 18.623 | 2,500,614 |
| 2024-10-10 | 23.570 | 24.250 | 23.360 | 24.150 | 18.585 | 2,670,540 |
| 2024-10-09 | 24.200 | 24.200 | 23.300 | 23.440 | 18.038 | 2,935,255 |
| 2024-10-08 | 23.960 | 24.310 | 23.630 | 24.150 | 18.585 | 2,418,032 |
| 2024-10-07 | 23.490 | 24.190 | 23.040 | 24.160 | 18.592 | 3,728,959 |
| 2024-10-04 | 23.850 | 23.960 | 22.700 | 23.400 | 18.007 | 9,591,072 |
| 2024-10-03 | 24.600 | 24.970 | 24.010 | 24.940 | 19.193 | 2,948,627 |
| 2024-10-02 | 24.150 | 24.740 | 23.870 | 24.700 | 19.008 | 4,325,220 |
| 2024-10-01 | 24.440 | 24.700 | 23.920 | 24.300 | 18.700 | 3,946,011 |
| 2024-09-30 | 23.890 | 24.500 | 23.890 | 24.350 | 18.739 | 4,620,692 |
| 2024-09-27 | 23.920 | 23.920 | 23.170 | 23.640 | 18.192 | 3,004,518 |
| 2024-09-26 | 23.450 | 24.240 | 23.450 | 23.950 | 18.431 | 6,021,224 |
| 2024-09-25 | 22.200 | 23.630 | 22.200 | 23.350 | 17.969 | 8,794,661 |
| 2024-09-24 | 22.060 | 22.490 | 21.800 | 22.110 | 17.015 | 5,172,086 |
| 2024-09-23 | 21.900 | 21.900 | 21.070 | 21.530 | 16.568 | 4,009,401 |
| 2024-09-20 | 22.680 | 22.680 | 21.940 | 22.150 | 17.046 | 3,874,683 |
| 2024-09-19 | 22.400 | 22.890 | 22.120 | 22.750 | 17.507 | 3,424,881 |
| 2024-09-18 | 22.130 | 22.600 | 21.650 | 22.390 | 17.230 | 3,231,792 |
| 2024-09-17 | 21.700 | 22.610 | 21.500 | 22.320 | 17.176 | 5,323,007 |
| 2024-09-16 | 22.520 | 22.760 | 22.100 | 22.660 | 16.624 | 3,915,341 |
| 2024-09-13 | 22.900 | 23.280 | 22.470 | 22.620 | 16.594 | 3,769,905 |
| 2024-09-12 | 21.910 | 22.930 | 21.890 | 22.910 | 16.807 | 5,660,629 |
| 2024-09-11 | 21.610 | 21.930 | 21.470 | 21.650 | 15.883 | 2,464,276 |
| 2024-09-10 | 21.500 | 21.900 | 21.400 | 21.400 | 15.699 | 2,751,053 |
| 2024-09-09 | 21.320 | 21.550 | 21.090 | 21.550 | 15.809 | 2,670,558 |
| 2024-09-06 | 21.290 | 21.630 | 21.210 | 21.500 | 15.773 | 2,295,659 |
| 2024-09-05 | 21.850 | 21.890 | 20.900 | 21.350 | 15.663 | 3,750,074 |
| 2024-09-04 | 21.150 | 21.840 | 21.000 | 21.810 | 16.000 | 2,126,450 |
| 2024-09-03 | 21.810 | 22.390 | 21.420 | 21.590 | 15.839 | 2,562,743 |
| 2024-09-02 | 22.230 | 22.310 | 21.670 | 21.800 | 15.993 | 1,880,564 |
| 2024-08-30 | 21.860 | 22.270 | 21.510 | 22.210 | 16.293 | 3,870,683 |
| 2024-08-29 | 21.300 | 21.830 | 20.960 | 21.780 | 15.978 | 5,992,676 |
| 2024-08-28 | 23.000 | 23.300 | 20.960 | 21.030 | 15.428 | 19,670,966 |
| 2024-08-27 | 23.650 | 24.500 | 23.300 | 24.500 | 17.973 | 4,425,910 |
| 2024-08-26 | 22.820 | 23.670 | 22.760 | 23.360 | 17.137 | 5,810,352 |
| 2024-08-23 | 22.320 | 22.380 | 21.660 | 22.180 | 16.271 | 2,698,007 |
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.