Oslo - Delayed Quote NOK

MPC Container Ships ASA (MPCC.OL)

17.09
-0.02
(-0.15%)
At close: May 15 at 4:27:21 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.2017.2016.5717.0917.092,650,531
May 14, 202516.6417.1416.5817.1117.113,499,695
May 13, 202516.1716.4515.9816.4216.423,175,432
May 12, 202515.5316.1915.3515.9515.955,181,254
May 9, 202515.0015.2614.8515.0315.031,828,382
May 8, 202514.8014.9014.5314.8114.811,554,362
May 7, 202515.1615.1614.5514.7814.783,088,620
May 6, 202515.8015.8015.2815.4315.431,712,177
May 5, 202515.5015.9515.4815.6015.601,293,961
May 2, 202515.5615.8515.4215.5915.592,335,468
Apr 30, 202515.0715.5315.0515.3015.302,552,726
Apr 29, 202514.8015.2014.6914.9914.991,551,880
Apr 28, 202515.5015.5014.8114.8214.822,226,909
Apr 25, 202515.4015.8615.1515.4115.412,697,377
Apr 24, 202515.1315.2514.9815.1115.111,690,896
Apr 23, 202514.4515.2314.2615.1415.143,434,859
Apr 22, 202514.4914.5413.8714.2314.232,888,381
Apr 16, 202514.7614.7914.4414.5614.561,897,729
Apr 15, 202515.0115.1214.8114.9414.941,823,016
Apr 14, 202515.5715.6214.8714.9714.973,776,226
Apr 11, 202514.7915.4914.5915.4015.402,291,545
Apr 10, 202515.1115.8014.6014.7414.744,677,823
Apr 9, 202514.0214.4013.6913.8213.824,036,060
Apr 8, 202515.0515.1014.2714.5114.513,574,845
Apr 7, 202512.4714.9812.2014.8314.837,283,283
Apr 4, 202514.7014.8913.5313.5613.566,759,212
Apr 3, 202514.8515.3814.6914.9714.973,617,192
Apr 2, 202515.7315.9115.4115.4715.472,312,535
Apr 1, 202515.9415.9915.6715.7315.731,723,410
Mar 31, 202516.2016.2015.7215.9115.912,430,643
Mar 28, 202516.3016.4016.0816.3016.301,543,066
Mar 27, 202516.5116.5515.9516.2616.263,200,325
Mar 26, 202517.0517.2916.5116.6116.613,980,340
Mar 25, 202516.3516.5516.1716.4316.431,841,728
Mar 24, 202516.5816.8216.2316.3316.332,332,629
Mar 21, 202516.6016.6816.2816.4516.453,183,602
Mar 20, 2025 0.9478 Dividend
Mar 20, 202517.0917.1716.3616.6016.605,361,630
Mar 19, 202517.7517.9417.5517.8516.903,168,920
Mar 18, 202517.5917.7717.2517.7516.803,778,927
Mar 17, 202517.2517.6817.2317.4316.513,278,524
Mar 14, 202517.5017.5016.8216.9116.012,541,947
Mar 13, 202517.0817.5917.0517.4716.542,178,286
Mar 12, 202516.9717.4316.8016.9816.072,276,203
Mar 11, 202517.1117.1116.4616.8315.942,563,017
Mar 10, 202517.0017.2316.8917.1216.211,509,889
Mar 7, 202516.7017.0516.4117.0316.132,210,261
Mar 6, 202516.9617.1716.6116.6915.812,064,639
Mar 5, 202517.0617.3916.8616.9016.002,597,431
Mar 4, 202517.4417.4716.7316.9116.013,344,571
Mar 3, 202517.9818.2517.5217.5616.632,243,481
Feb 28, 202517.9118.0717.4717.9416.993,595,822
Feb 27, 202517.9418.2717.5018.0217.072,216,458
Feb 26, 202518.2018.3017.7218.0817.122,453,482
Feb 25, 202518.2018.5617.8518.1017.143,257,580
Feb 24, 202519.2519.2518.2518.4217.453,372,995
Feb 21, 202518.8519.3518.8519.2018.182,385,267
Feb 20, 202518.8718.9718.5718.8117.811,585,580
Feb 19, 202518.9319.1118.5918.8017.801,389,801
Feb 18, 202518.5518.9318.4218.9317.921,902,607
Feb 17, 202518.7318.7418.1018.5117.532,766,976
Feb 14, 202519.5519.5518.6118.8017.803,381,980
Feb 13, 202519.5019.5019.0819.4318.401,855,494
Feb 12, 202519.4819.6519.2119.4818.441,704,808
Feb 11, 202518.6019.5418.5119.3918.363,699,122
Feb 10, 202518.8019.1018.4218.4917.502,209,116
Feb 7, 202518.5618.8018.3218.7017.711,980,238
Feb 6, 202518.6518.9118.1018.4017.423,098,579
Feb 5, 202518.9018.9018.1818.4817.502,862,531
Feb 4, 202518.3318.8918.0918.8517.852,477,718
Feb 3, 202518.1818.2617.7018.1717.213,140,991
Jan 31, 202518.3018.9018.2118.4017.422,726,998
Jan 30, 202518.2818.6818.0818.2317.261,838,330
Jan 29, 202518.1518.3317.9718.1517.181,963,695
Jan 28, 202518.3018.5817.9218.1817.211,943,793
Jan 27, 202518.1918.5017.9918.4317.461,797,319
Jan 24, 202518.7018.8418.2118.2117.241,279,672
Jan 23, 202518.3518.7118.2818.6917.702,229,730
Jan 22, 202518.5018.6218.1418.1617.202,430,893
Jan 21, 202518.8718.9718.4018.5817.591,935,319
Jan 20, 202518.3219.0018.1718.7017.712,181,561
Jan 17, 202519.0019.0017.9018.3617.395,290,990
Jan 16, 202518.9019.0218.2618.8317.832,782,808
Jan 15, 202519.1019.1718.7019.1218.102,479,986
Jan 14, 202519.1119.2818.8319.0218.013,063,542
Jan 13, 202519.8120.0519.0719.0918.082,723,226
Jan 10, 202519.7319.9319.3719.7718.722,793,659
Jan 9, 202519.8019.9419.3019.7318.684,581,924
Jan 8, 202520.3620.5320.1120.2219.151,585,528
Jan 7, 202520.3020.4319.8020.2019.132,417,359
Jan 6, 202521.7021.7020.2220.3019.223,309,664
Jan 3, 202521.8521.8821.4321.4320.292,113,020
Jan 2, 202520.9421.9420.8921.8020.644,341,841
Dec 30, 202421.0421.0420.6720.7319.631,504,023
Dec 27, 202420.7021.2720.7020.7419.642,354,818
Dec 23, 202420.1520.5520.0620.4719.381,381,397
Dec 20, 202420.2020.5919.8120.1219.052,678,191
Dec 19, 202419.5220.1819.5020.0719.002,009,362
Dec 18, 202419.1919.8819.1919.6818.642,515,939
Dec 17, 202419.9020.0019.2019.2518.232,556,377
Dec 16, 202420.2020.4019.7820.1719.102,681,742
Dec 13, 202420.4620.8320.1620.2419.172,296,481
Dec 12, 202420.7020.9519.9320.3119.234,867,374
Dec 11, 202421.7721.9021.4021.7320.583,148,864
Dec 10, 202421.8522.0921.3021.7920.632,189,982
Dec 9, 202422.1322.3421.7321.8320.672,150,357
Dec 6, 202422.3422.3421.6721.9020.742,115,929
Dec 5, 202422.5822.9021.8822.4021.212,630,728
Dec 4, 202422.2522.5322.1422.4921.303,012,454
Dec 3, 202421.8822.3221.7322.2221.042,169,839
Dec 2, 202421.8121.8221.4221.7520.602,517,478
Nov 29, 202421.6921.8921.3421.6320.482,893,900
Nov 28, 202422.0022.1521.5421.7220.573,576,486
Nov 27, 202422.8022.8021.7021.8020.646,251,553
Nov 26, 202423.7524.1122.9023.0021.785,140,787
Nov 25, 202425.4425.4823.0023.1521.926,036,152
Nov 22, 202425.6625.8725.2025.6124.252,234,371
Nov 21, 202426.3326.5825.3025.8024.434,186,100
Nov 20, 202425.3726.9425.3626.6025.195,939,203
Nov 19, 202425.1025.7325.0925.3924.043,484,006
Nov 18, 202424.2825.1224.2825.1023.774,305,898
Nov 15, 202423.8424.2723.7424.2522.963,303,398
Nov 14, 202422.6524.1422.6523.9622.694,703,046
Nov 13, 202422.3522.8822.2622.5421.342,140,190
Nov 12, 202422.3522.7222.0322.1720.991,689,852
Nov 11, 202422.3022.6622.2122.4721.281,388,841
Nov 8, 202422.4622.6922.1822.2321.051,627,977
Nov 7, 202421.8622.7021.8322.4021.212,111,898
Nov 6, 202421.9522.2421.6421.8320.672,559,535
Nov 5, 202421.9822.7421.9022.5521.353,051,989
Nov 4, 202422.1222.2221.7021.9420.781,503,338
Nov 1, 202421.8722.3221.7922.0920.922,984,516
Oct 31, 202421.2521.8121.0521.6920.543,950,327
Oct 30, 202422.6022.7421.1921.2020.0710,299,040
Oct 29, 202423.1023.1422.5723.1321.901,652,380
Oct 28, 202423.5023.5022.8523.1021.871,903,541
Oct 25, 202423.4023.7023.1823.3222.081,752,834
Oct 24, 202424.0124.0223.2423.4122.173,560,040
Oct 23, 202424.8624.9123.8023.8822.613,297,207
Oct 22, 202424.7825.0324.3224.8523.532,107,323
Oct 21, 202424.1025.1024.0424.3723.085,012,114
Oct 18, 202424.0024.4823.9124.0422.762,101,233
Oct 17, 202423.9024.3523.5724.0922.812,046,507
Oct 16, 202423.7023.8023.3823.7422.481,214,520
Oct 15, 202424.1024.1223.6623.7822.522,158,213
Oct 14, 202424.3024.5123.9324.1822.901,891,461
Oct 11, 202424.1524.4023.8124.2022.922,500,614
Oct 10, 202423.5724.2523.3624.1522.872,670,540
Oct 9, 202424.2024.2023.3023.4422.202,935,255
Oct 8, 202423.9624.3123.6324.1522.872,418,032
Oct 7, 202423.4924.1923.0424.1622.883,728,959
Oct 4, 202423.8523.9622.7023.4022.169,591,072
Oct 3, 202424.6024.9724.0124.9423.622,948,627
Oct 2, 202424.1524.7423.8724.7023.394,325,220
Oct 1, 202424.4424.7023.9224.3023.013,946,011
Sep 30, 202423.8924.5023.8924.3523.064,620,692
Sep 27, 202423.9223.9223.1723.6422.383,004,518
Sep 26, 202423.4524.2423.4523.9522.686,021,224
Sep 25, 202422.2023.6322.2023.3522.118,794,661
Sep 24, 202422.0622.4921.8022.1120.945,172,086
Sep 23, 202421.9021.9021.0721.5320.394,009,401
Sep 20, 202422.6822.6821.9422.1520.973,874,683
Sep 19, 202422.4022.8922.1222.7521.543,424,881
Sep 18, 202422.1322.6021.6522.3921.203,231,792
Sep 17, 2024 1.0583 Dividend
Sep 17, 202421.7022.6121.5022.3221.135,323,007
Sep 16, 202422.5222.7622.1022.6620.453,915,341
Sep 13, 202422.9023.2822.4722.6220.423,769,905
Sep 12, 202421.9122.9321.8922.9120.685,660,629
Sep 11, 202421.6121.9321.4721.6519.542,464,276
Sep 10, 202421.5021.9021.4021.4019.322,751,053
Sep 9, 202421.3221.5521.0921.5519.452,670,558
Sep 6, 202421.2921.6321.2121.5019.412,295,659
Sep 5, 202421.8521.8920.9021.3519.273,750,074
Sep 4, 202421.1521.8421.0021.8119.692,126,450
Sep 3, 202421.8122.3921.4221.5919.492,562,743
Sep 2, 202422.2322.3121.6721.8019.681,880,564
Aug 30, 202421.8622.2721.5122.2120.053,870,683
Aug 29, 202421.3021.8320.9621.7819.665,992,676
Aug 28, 202423.0023.3020.9621.0318.9819,670,966
Aug 27, 202423.6524.5023.3024.5022.124,425,910
Aug 26, 202422.8223.6722.7623.3621.095,810,352
Aug 23, 202422.3222.3821.6622.1820.022,698,007
Aug 22, 202422.1222.2321.4322.1620.002,785,508
Aug 21, 202421.7222.2421.6522.1319.981,842,688
Aug 20, 202422.5022.5021.5621.6419.533,201,652
Aug 19, 202422.1222.5321.7822.5020.313,193,284
Aug 16, 202422.6522.7022.0122.1219.971,902,444
Aug 15, 202423.0023.0022.0322.2220.063,042,577
Aug 14, 202422.6422.9722.2022.9220.691,906,897
Aug 13, 202423.0223.3322.4922.5720.372,293,242
Aug 12, 202422.8523.3722.7522.9820.743,054,156
Aug 9, 202422.5822.9522.4222.6520.451,651,414
Aug 8, 202422.0722.5521.7222.4920.302,138,133
Aug 7, 202421.6922.5821.2922.4720.282,779,795
Aug 6, 202421.7522.5321.0521.7019.592,674,684
Aug 5, 202421.0021.5819.7221.5019.415,494,902
Aug 2, 202422.1922.1921.5521.6219.523,095,405
Aug 1, 202422.8822.9322.4022.5520.361,814,057
Jul 31, 202422.8122.9422.4122.8920.662,115,018
Jul 30, 202422.3922.7822.0822.6020.401,929,160
Jul 29, 202421.4922.4521.4922.4020.223,379,649
Jul 26, 202421.7421.8521.3221.3319.251,903,301
Jul 25, 202421.2622.1721.1121.4519.362,854,648
Jul 24, 202422.0822.1621.3121.3119.242,071,608
Jul 23, 202422.1922.3921.8322.1319.982,079,317
Jul 22, 202420.9022.2820.8022.0519.904,000,989
Jul 19, 202421.0621.0620.4420.5618.561,662,259
Jul 18, 202420.9721.1420.7121.0719.021,653,834
Jul 17, 202421.0221.1120.7221.0218.971,571,050
Jul 16, 202421.0021.3420.8821.0218.971,717,443
Jul 15, 202421.0021.0720.5420.8818.852,351,246
Jul 12, 202421.3221.3320.5321.2819.212,681,599
Jul 11, 202422.2222.2421.3021.3019.232,943,338
Jul 10, 202422.0522.4921.9822.2920.122,053,240
Jul 9, 202421.6822.1021.4022.0019.862,718,144
Jul 8, 202422.2022.3021.6521.8619.734,195,157
Jul 5, 202422.8822.8922.1122.4820.292,181,365
Jul 4, 202423.3323.3522.4222.7920.571,845,379
Jul 3, 202423.0023.3922.7023.2921.022,406,280
Jul 2, 202422.1423.0822.1023.0420.803,796,373
Jul 1, 202422.6722.7021.7422.0319.893,005,248
Jun 28, 202422.7623.2022.3822.5120.324,047,382
Jun 27, 202421.8322.8921.8322.8120.594,639,506
Jun 26, 202421.1221.8121.0221.7519.632,466,484
Jun 25, 202421.0821.3520.8621.1019.051,727,473
Jun 24, 202420.4121.1219.9021.0619.012,964,695
Jun 21, 202420.5520.8720.2620.3518.372,452,057
Jun 20, 2024 1.3729 Dividend
Jun 20, 202420.1320.9320.0120.5818.584,565,769
Jun 19, 202421.2921.5720.7719.6616.507,410,737
Jun 18, 202421.4521.7121.0121.0817.705,424,478
Jun 17, 202420.0021.0919.9020.9917.625,708,571
Jun 14, 202420.6520.7519.6419.9516.756,694,976
Jun 13, 202421.8022.0720.4020.5317.245,118,449
Jun 12, 202421.4021.9521.2621.7618.274,195,938
Jun 11, 202422.1322.2020.8021.2217.828,622,760
Jun 10, 202422.3222.5021.7522.3918.803,729,074
Jun 7, 202422.6023.1022.0422.3518.774,937,179
Jun 6, 202423.0223.5322.5422.7019.063,172,034
Jun 5, 202422.7523.1922.6023.0219.332,859,961
Jun 4, 202422.5122.9522.1522.8019.143,740,169
Jun 3, 202422.9723.2822.2022.3518.774,612,352
May 31, 202421.9723.1521.9322.5118.906,835,133
May 30, 202421.9022.6721.7321.9718.454,722,961
May 29, 202421.6022.3021.0122.1318.586,438,690
May 28, 202420.9621.6920.4721.5518.0911,908,204
May 27, 202419.9820.4419.8020.1516.924,519,668
May 24, 202418.9820.0818.9019.8116.634,287,354
May 23, 202419.3119.9018.7519.0215.979,385,279
May 22, 202420.9020.9520.0220.2016.962,823,977
May 21, 202420.4021.3220.3020.8017.465,468,345
May 16, 202419.9320.3019.7620.1116.883,198,798
May 15, 202419.6020.0019.4019.8716.682,959,072

Related Tickers

WAWI.OL Wallenius Wilhelmsen ASA
82.55
-1.14%
 
HAUTO.OL Höegh Autoliners ASA
86.30
-0.12%
 
HAFNI.OL Hafnia Limited
52.74
-2.98%
 
KCC.OL Klaveness Combination Carriers ASA
61.70
-3.59%
 
BWLPG.OL BW LPG Limited
119.00
-3.80%
 
ODF.OL Odfjell SE
104.40
-4.22%
 
2020.OL 2020 Bulkers Ltd.
120.90
-1.06%
 
SNI.OL Stolt-Nielsen Limited
251.50
-2.33%
 
DNORD.CO Dampskibsselskabet Norden A/S
205.80
+0.10%
 
GOGL.OL Golden Ocean Group Limited
82.85
-1.07%