MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.520 | 23.670 | 22.920 | 23.508 | 22.833 | 18,915 |
| 2026-05-06 | 23.060 | 24.110 | 22.850 | 23.698 | 23.018 | 77,712 |
| 2026-05-05 | 22.690 | 22.870 | 22.000 | 22.560 | 21.912 | 20,391 |
| 2026-05-01 | 21.887 | 21.887 | 21.887 | 21.887 | 21.258 | 0 |
| 2026-04-30 | 21.320 | 22.360 | 21.310 | 21.887 | 21.258 | 90,262 |
| 2026-04-29 | 21.460 | 21.560 | 21.310 | 21.415 | 20.800 | 23,817 |
| 2026-04-28 | 21.290 | 21.545 | 21.160 | 21.355 | 20.742 | 21,457 |
| 2026-04-27 | 21.150 | 21.440 | 21.010 | 21.210 | 20.601 | 17,797 |
| 2026-04-24 | 21.600 | 21.600 | 21.110 | 21.236 | 20.627 | 56,108 |
← NewerPage 3 of 3 · 129 trading days
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 |
| 2024-09-17 | 1.0583 NOK |
| 2024-06-20 | 1.3729 NOK |
| 2024-03-19 | 1.3734 NOK |
| 2023-12-13 | 1.5224 NOK |
| 2023-09-20 | 1.6136 NOK |
| 2023-06-21 | 1.5955 NOK |
| 2023-03-23 | 1.5765 NOK |
| 2023-02-20 | 6.7453 NOK |
| 2022-12-20 | 0.1757 NOK |
| 2022-09-22 | 1.9595 NOK |
| 2022-06-23 | 0.1477 NOK |
| 2022-03-24 | 0.9581 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.