Canada markets open in 8 hours 52 minutes

MPC Container Ships ASA (MPCC.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
20.20-0.60 (-2.88%)
At close: 04:27PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202420.9020.9520.0220.2020.202,823,977
May 21, 202420.4021.3220.3020.8020.805,468,345
May 16, 202419.9320.3019.7620.1120.113,198,798
May 15, 202419.6020.0019.4019.8719.872,959,072
May 14, 202419.8020.2619.2419.6019.605,850,118
May 13, 202419.0119.8619.0019.7619.764,481,196
May 10, 202418.9419.4918.8918.9518.955,051,230
May 08, 202417.9018.6017.8618.6018.605,020,912
May 07, 202417.4517.9017.2017.9017.903,271,255
May 06, 202417.5117.8017.1817.4917.493,392,219
May 03, 202417.6017.6917.3417.5017.503,641,367
May 02, 202417.5917.8517.0217.7117.716,752,853
Apr 30, 202417.8218.4417.5517.9217.926,554,264
Apr 29, 202417.4917.8416.6917.8017.807,601,688
Apr 26, 202416.3017.3116.2817.2617.269,526,220
Apr 25, 202415.8016.5215.6816.3016.308,843,615
Apr 24, 202414.1515.9814.1015.8915.8918,994,525
Apr 23, 202413.9514.2513.8113.9713.975,464,442
Apr 22, 202413.4014.0513.3313.9413.947,546,464
Apr 19, 202413.0613.3512.8813.3513.353,240,399
Apr 18, 202413.4513.4512.9413.0313.033,889,247
Apr 17, 202413.0913.4113.0813.3613.362,898,664
Apr 16, 202413.1313.2512.9013.0213.023,925,988
Apr 15, 202413.2713.2712.8313.0713.074,628,207
Apr 12, 202413.2313.4413.1113.3413.343,741,536
Apr 11, 202412.8013.2812.8013.1913.194,487,615
Apr 10, 202413.0613.0912.6412.7712.772,860,769
Apr 09, 202413.3913.5812.9412.9712.975,035,032
Apr 08, 202413.3013.4913.0613.3813.382,569,371
Apr 05, 202413.4913.5013.1313.2313.233,479,778
Apr 04, 202412.9013.5512.8513.5213.525,889,416
Apr 03, 202412.5912.8812.4012.8512.855,014,399
Apr 02, 202412.7512.8912.4912.5312.535,343,647
Mar 27, 202412.7112.9412.3512.5512.554,762,679
Mar 26, 202412.2412.6812.1312.5912.594,166,401
Mar 25, 202411.6812.2611.6812.1812.184,380,236
Mar 22, 202412.0212.1611.6011.6311.635,854,868
Mar 21, 202412.2212.3411.9212.1112.113,247,765
Mar 20, 202412.4512.5311.9912.1012.103,710,524
Mar 19, 202412.5312.8312.4012.4012.405,971,321
Mar 19, 20241.3734 Dividend
Mar 18, 202413.5013.8113.4512.2210.855,878,715
Mar 15, 202413.1813.4313.0713.4311.926,691,553
Mar 14, 202413.5613.5613.0213.1111.644,369,953
Mar 13, 202413.5713.7313.4713.4911.973,219,203
Mar 12, 202413.2713.5313.1813.4811.972,869,092
Mar 11, 202413.1813.3613.1413.1511.682,007,872
Mar 08, 202413.1913.2613.0013.2311.742,825,168
Mar 07, 202413.2113.3413.0513.1811.691,965,819
Mar 06, 202413.3913.5213.1013.1511.672,970,187
Mar 05, 202413.4013.4313.2213.3811.871,893,241
Mar 04, 202413.6813.8313.2513.4711.963,960,162
Mar 01, 202413.7913.9413.3513.5512.033,827,848
Feb 29, 202413.6913.7213.2613.6512.114,339,671
Feb 28, 202413.8814.2313.6013.7112.175,817,855
Feb 27, 202414.2114.3513.5114.0312.4511,466,019
Feb 26, 202415.3215.3614.5215.0513.357,097,646
Feb 23, 202415.3015.5715.1215.5713.822,827,359
Feb 22, 202415.1315.4515.1015.1813.473,051,814
Feb 21, 202415.1015.1314.7615.1313.432,220,668
Feb 20, 202414.8215.1014.6815.0113.323,224,046
Feb 19, 202414.6914.8514.4314.8113.144,164,642
Feb 16, 202414.5014.7514.4014.4912.871,997,719
Feb 15, 202415.1515.1614.3014.3412.733,972,871
Feb 14, 202415.1215.2415.0115.1113.421,644,409
Feb 13, 202415.1515.2815.0215.1113.411,805,733
Feb 12, 202415.2715.4314.9315.1813.472,974,626
Feb 09, 202415.3515.3914.9715.2713.552,584,926
Feb 08, 202415.2215.4814.6015.2413.535,698,364
Feb 07, 202415.7815.7815.3615.6013.853,028,591
Feb 06, 202415.5515.7815.4715.7814.011,840,954
Feb 05, 202415.5115.8515.4315.4813.741,837,277
Feb 02, 202415.8515.8515.1515.4813.744,798,009
Feb 01, 202415.8616.1215.8416.0014.202,735,705
Jan 31, 202415.6416.0515.6115.8514.073,520,862
Jan 30, 202415.7315.7915.4115.6113.861,821,381
Jan 29, 202415.9816.0915.5515.6013.853,086,998
Jan 26, 202415.8416.0015.5015.8514.072,645,763
Jan 25, 202415.5016.2515.4615.7513.985,071,488
Jan 24, 202415.0315.4815.0315.4513.712,798,606
Jan 23, 202415.9015.9614.9515.0013.314,271,753
Jan 22, 202415.4816.1515.4715.8514.075,322,380
Jan 19, 202415.3915.5615.3215.3313.613,981,183
Jan 18, 202415.0515.3814.9515.2513.543,838,536
Jan 17, 202414.8015.0314.6115.0013.312,904,300
Jan 16, 202414.7015.0314.6414.8513.183,248,041
Jan 15, 202414.8014.8014.5714.7413.083,780,541
Jan 12, 202414.4014.6614.3514.6112.973,997,809
Jan 11, 202414.2914.3513.9514.2112.612,215,564
Jan 10, 202414.3914.6414.2114.2212.622,584,709
Jan 09, 202414.3214.4314.1514.2712.663,910,641
Jan 08, 202414.9015.0213.9414.1712.585,248,787
Jan 05, 202414.9415.0014.6514.8313.164,889,867
Jan 04, 202414.1115.0214.1014.8913.228,236,323
Jan 03, 202413.7514.0713.6514.0212.444,333,147
Jan 02, 202413.5013.7913.4813.5712.042,897,630
Dec 29, 202313.3613.4313.1513.3211.832,690,060
Dec 28, 202313.5313.6213.3213.3611.862,420,935
Dec 27, 202314.1014.1013.2513.5111.997,272,117
Dec 22, 202314.0814.5114.0814.2812.685,064,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...