MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 23.000 | 24.120 | 22.790 | 23.380 | 22.714 | 2,511,628 |
| 2026-05-05 | 22.600 | 22.980 | 21.970 | 22.980 | 22.326 | 1,402,038 |
| 2026-05-04 | 22.170 | 22.760 | 22.100 | 22.700 | 22.054 | 1,524,691 |
| 2026-04-30 | 21.310 | 22.400 | 21.300 | 21.920 | 21.296 | 1,479,824 |
| 2026-04-29 | 21.460 | 21.630 | 21.200 | 21.200 | 20.596 | 923,544 |
| 2026-04-28 | 21.160 | 21.630 | 21.160 | 21.290 | 20.684 | 979,147 |
| 2026-04-27 | 21.150 | 21.460 | 21.000 | 21.010 | 20.412 | 803,579 |
| 2026-04-24 | 21.600 | 21.600 | 21.110 | 21.150 | 20.548 | 688,089 |
← NewerPage 3 of 3 · 128 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 |
| 2024-12-12 | 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.