MPC Container Ships ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17.020 | 17.595 | 16.935 | 17.375 | 16.077 | 1,305,165 |
| 2025-11-05 | 17.110 | 17.380 | 17.055 | 17.195 | 15.911 | 843,184 |
| 2025-11-04 | 17.500 | 17.500 | 17.210 | 17.210 | 15.925 | 1,157,964 |
| 2025-11-03 | 17.745 | 17.845 | 17.465 | 17.640 | 16.322 | 1,072,797 |
| 2025-10-31 | 17.440 | 17.710 | 17.310 | 17.705 | 16.383 | 2,240,999 |
| 2025-10-30 | 17.600 | 17.685 | 17.275 | 17.615 | 16.299 | 2,182,210 |
| 2025-10-29 | 17.080 | 17.750 | 17.050 | 17.700 | 16.378 | 2,820,656 |
| 2025-10-28 | 16.805 | 17.245 | 16.765 | 17.190 | 15.906 | 1,396,841 |
| 2025-10-27 | 16.830 | 16.930 | 16.650 | 16.905 | 15.642 | 1,020,980 |
| 2025-10-24 | 16.770 | 16.910 | 16.590 | 16.655 | 15.411 | 998,526 |
| 2025-10-23 | 16.265 | 16.970 | 16.265 | 16.710 | 15.462 | 2,748,251 |
← NewerPage 5 of 5 · 251 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.