MPC Container Ships ASA MPCC
OSL · Norway · Transportation
NOK 28.88-0.22 (-0.76%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 28.88 | -0.76% | NOK 28.71 | NOK 28.98 | NOK 28.23 | 2.21M |
| 2026-09-30 | NOK 29.10 | +1.68% | NOK 28.73 | NOK 29.10 | NOK 28.37 | 1.72M |
| 2026-09-29 | NOK 28.62 | +0.07% | NOK 28.30 | NOK 28.70 | NOK 27.90 | 1.54M |
| 2026-09-28 | NOK 28.60 | +0.85% | NOK 28.49 | NOK 28.68 | NOK 28.16 | 713.13K |
| 2026-09-25 | NOK 28.36 | -1.39% | NOK 28.80 | NOK 28.90 | NOK 28.00 | 812.19K |
| 2026-09-24 | NOK 28.76 | +1.91% | NOK 28.47 | NOK 29.14 | NOK 28.47 | 1.67M |
| 2026-09-23 | NOK 28.22 | -1.54% | NOK 28.54 | NOK 28.59 | NOK 27.59 | 1.29M |
| 2026-09-22 | NOK 28.66 | +0.39% | NOK 28.38 | NOK 28.73 | NOK 27.78 | 1.58M |
| 2026-09-21 | NOK 28.55 | +0.07% | NOK 27.67 | NOK 28.55 | NOK 27.53 | 1.88M |
| 2026-09-18 | NOK 28.53 | -0.14% | NOK 28.40 | NOK 28.71 | NOK 28.18 | 3.78M |
| 2026-09-17 | NOK 28.57 | +2.47% | NOK 27.86 | NOK 28.72 | NOK 27.82 | 1.06M |
| 2026-09-16 | NOK 27.88 | +0.90% | NOK 27.95 | NOK 28.04 | NOK 27.54 | 1.06M |
| 2026-09-15 | NOK 27.63 | -0.11% | NOK 27.76 | NOK 27.95 | NOK 27.36 | 1.25M |
| 2026-09-14 | NOK 27.66 | +1.50% | NOK 27.40 | NOK 27.74 | NOK 27.10 | 1.27M |
| 2026-09-11 | NOK 27.25 | -0.11% | NOK 27.30 | NOK 27.49 | NOK 26.93 | 1.25M |
| 2026-09-10 | NOK 27.28 | +1.04% | NOK 26.94 | NOK 27.51 | NOK 26.91 | 936.13K |
| 2026-09-09 | NOK 27.00 | +1.09% | NOK 26.80 | NOK 27.06 | NOK 26.54 | 1.36M |
| 2026-09-08 | NOK 26.71 | -1.44% | NOK 27.02 | NOK 27.24 | NOK 26.71 | 1.05M |
| 2026-09-07 | NOK 27.10 | -1.28% | NOK 27.41 | NOK 27.45 | NOK 26.90 | 1.02M |
| 2026-09-04 | NOK 27.45 | +2.31% | NOK 26.95 | NOK 27.51 | NOK 26.70 | 1.24M |
| 2026-09-03 | NOK 26.83 | +1.17% | NOK 26.60 | NOK 26.97 | NOK 26.53 | 1.17M |
| 2026-09-02 | NOK 26.52 | -1.41% | NOK 26.90 | NOK 27.20 | NOK 26.30 | 1.33M |
| 2026-09-01 | NOK 26.90 | +0.86% | NOK 26.91 | NOK 27.08 | NOK 26.56 | 1.36M |
| 2026-08-31 | NOK 26.67 | -0.19% | NOK 26.84 | NOK 26.95 | NOK 26.46 | 1.98M |
| 2026-08-28 | NOK 26.72 | -1.69% | NOK 27.10 | NOK 27.31 | NOK 26.63 | 1.72M |
| 2026-08-27 | NOK 27.18 | -1.20% | NOK 27.28 | NOK 27.28 | NOK 26.34 | 2.32M |
| 2026-08-26 | NOK 27.51 | -1.93% | NOK 27.12 | NOK 28.75 | NOK 27.01 | 2.47M |
| 2026-08-25 | NOK 28.05 | +1.63% | NOK 27.36 | NOK 28.05 | NOK 27.22 | 1.72M |
| 2026-08-24 | NOK 27.60 | +3.10% | NOK 26.81 | NOK 28.00 | NOK 26.72 | 2.10M |
| 2026-08-21 | NOK 26.77 | +5.15% | NOK 25.32 | NOK 26.81 | NOK 25.29 | 2.35M |
| 2026-08-20 | NOK 25.46 | -1.51% | NOK 25.75 | NOK 25.88 | NOK 25.21 | 1.40M |
| 2026-08-19 | NOK 25.85 | +1.10% | NOK 25.70 | NOK 26.08 | NOK 25.62 | 836.26K |
| 2026-08-18 | NOK 25.57 | -2.11% | NOK 26.12 | NOK 26.34 | NOK 25.54 | 675.17K |
| 2026-08-17 | NOK 26.12 | +1.91% | NOK 25.62 | NOK 26.25 | NOK 25.59 | 1.40M |
| 2026-08-14 | NOK 25.63 | +1.99% | NOK 25.20 | NOK 25.63 | NOK 25.20 | 1.26M |
| 2026-08-13 | NOK 25.13 | +3.97% | NOK 24.40 | NOK 25.46 | NOK 24.40 | 2.84M |
| 2026-08-12 | NOK 24.17 | +0.29% | NOK 24.44 | NOK 24.63 | NOK 24.04 | 995.18K |
| 2026-08-11 | NOK 24.10 | -0.90% | NOK 24.41 | NOK 24.50 | NOK 24.10 | 874.29K |
| 2026-08-10 | NOK 24.32 | +0.25% | NOK 24.40 | NOK 24.63 | NOK 24.02 | 795.56K |
| 2026-08-07 | NOK 24.26 | +0.25% | NOK 24.20 | NOK 24.79 | NOK 24.10 | 1.44M |
| 2026-08-06 | NOK 24.20 | +0.58% | NOK 23.99 | NOK 24.20 | NOK 23.58 | 1.40M |
| 2026-08-05 | NOK 24.06 | -0.33% | NOK 24.14 | NOK 24.23 | NOK 23.66 | 1.18M |
| 2026-08-04 | NOK 24.14 | -0.82% | NOK 24.20 | NOK 24.57 | NOK 23.95 | 1.08M |
| 2026-08-03 | NOK 24.34 | -0.08% | NOK 24.36 | NOK 24.63 | NOK 24.08 | 750.86K |
| 2026-07-31 | NOK 24.36 | -0.25% | NOK 24.57 | NOK 24.68 | NOK 24.23 | 673.20K |
| 2026-07-30 | NOK 24.42 | +0.37% | NOK 24.59 | NOK 24.76 | NOK 24.28 | 597.79K |
| 2026-07-29 | NOK 24.33 | -1.30% | NOK 24.55 | NOK 24.98 | NOK 24.33 | 857.69K |
| 2026-07-28 | NOK 24.65 | +1.69% | NOK 24.11 | NOK 24.84 | NOK 23.94 | 1.03M |
| 2026-07-27 | NOK 24.24 | -2.53% | NOK 24.66 | NOK 24.69 | NOK 24.22 | 985.61K |
| 2026-07-24 | NOK 24.87 | +1.18% | NOK 24.85 | NOK 25.10 | NOK 24.57 | 815.59K |
| 2026-07-23 | NOK 24.58 | +0.86% | NOK 24.16 | NOK 24.98 | NOK 24.15 | 889.36K |
| 2026-07-22 | NOK 24.37 | +0.58% | NOK 24.36 | NOK 24.99 | NOK 24.28 | 1.09M |
| 2026-07-21 | NOK 24.23 | +1.68% | NOK 24.00 | NOK 24.33 | NOK 23.67 | 715.38K |
| 2026-07-20 | NOK 23.83 | -0.42% | NOK 23.93 | NOK 24.00 | NOK 23.47 | 846.75K |
| 2026-07-17 | NOK 23.93 | -2.29% | NOK 24.59 | NOK 24.59 | NOK 23.82 | 1.04M |
| 2026-07-16 | NOK 24.49 | -2.20% | NOK 24.92 | NOK 25.38 | NOK 24.49 | 1.01M |
| 2026-07-15 | NOK 25.04 | +1.83% | NOK 24.79 | NOK 25.13 | NOK 24.69 | 1.75M |
| 2026-07-14 | NOK 24.59 | +0.08% | NOK 24.79 | NOK 25.28 | NOK 24.59 | 840.81K |
| 2026-07-13 | NOK 24.57 | +2.67% | NOK 23.98 | NOK 24.64 | NOK 23.96 | 1.31M |
| 2026-07-10 | NOK 23.93 | -1.07% | NOK 24.05 | NOK 24.20 | NOK 23.43 | 1.30M |
| 2026-07-09 | NOK 24.19 | -3.93% | NOK 24.80 | NOK 24.98 | NOK 23.98 | 2.08M |
| 2026-07-08 | NOK 25.18 | -0.08% | NOK 25.50 | NOK 25.52 | NOK 25.01 | 1.29M |
| 2026-07-07 | NOK 25.20 | +2.36% | NOK 24.70 | NOK 25.39 | NOK 24.21 | 1.23M |
| 2026-07-06 | NOK 24.62 | -0.53% | NOK 24.50 | NOK 24.65 | NOK 23.73 | 1.55M |
| 2026-07-03 | NOK 24.75 | +3.00% | NOK 24.98 | NOK 25.06 | NOK 24.25 | 1.89M |
| 2026-07-02 | NOK 24.03 | +0.33% | NOK 23.65 | NOK 24.13 | NOK 23.40 | 1.87M |
| 2026-07-01 | NOK 23.95 | -5.52% | NOK 23.60 | NOK 24.20 | NOK 23.39 | 3.48M |
| 2026-06-30 | NOK 25.35 | -2.54% | NOK 26.75 | NOK 26.85 | NOK 25.13 | 1.78M |
| 2026-06-29 | NOK 26.01 | +0.31% | NOK 26.35 | NOK 26.39 | NOK 25.50 | 1.35M |
| 2026-06-26 | NOK 25.93 | +3.47% | NOK 25.65 | NOK 27.02 | NOK 25.60 | 2.67M |
| 2026-06-25 | NOK 25.06 | -1.07% | NOK 25.49 | NOK 25.78 | NOK 24.57 | 1.30M |
| 2026-06-24 | NOK 25.33 | -1.29% | NOK 25.50 | NOK 26.02 | NOK 25.33 | 776.39K |
| 2026-06-23 | NOK 25.66 | +1.54% | NOK 24.90 | NOK 25.66 | NOK 24.73 | 1.20M |
| 2026-06-22 | NOK 25.27 | +2.47% | NOK 24.56 | NOK 25.32 | NOK 24.55 | 1.52M |
| 2026-06-19 | NOK 24.66 | -1.16% | NOK 24.48 | NOK 24.81 | NOK 24.28 | 1.14M |
| 2026-06-18 | NOK 24.95 | -2.77% | NOK 25.78 | NOK 25.78 | NOK 24.57 | 1.46M |
| 2026-06-17 | NOK 25.66 | -2.36% | NOK 26.21 | NOK 26.21 | NOK 25.63 | 1.18M |
| 2026-06-16 | NOK 26.28 | +0.46% | NOK 26.20 | NOK 26.91 | NOK 26.09 | 1.41M |
| 2026-06-15 | NOK 26.16 | -1.95% | NOK 26.68 | NOK 26.82 | NOK 25.75 | 2.23M |
| 2026-06-12 | NOK 26.68 | -1.33% | NOK 26.71 | NOK 27.03 | NOK 26.29 | 1.95M |
| 2026-06-11 | NOK 27.04 | +1.27% | NOK 26.58 | NOK 27.45 | NOK 26.55 | 2.42M |
| 2026-06-10 | NOK 26.70 | +1.75% | NOK 26.24 | NOK 26.75 | NOK 25.64 | 2.06M |
| 2026-06-09 | NOK 26.24 | +1.00% | NOK 25.98 | NOK 26.42 | NOK 25.60 | 1.31M |
| 2026-06-08 | NOK 25.98 | -0.19% | NOK 25.82 | NOK 26.25 | NOK 25.73 | 1.90M |
| 2026-06-05 | NOK 26.03 | +2.16% | NOK 25.60 | NOK 26.09 | NOK 25.42 | 1.56M |
| 2026-06-04 | NOK 25.48 | +2.33% | NOK 24.98 | NOK 25.58 | NOK 24.72 | 2.85M |
| 2026-06-03 | NOK 24.90 | +0.32% | NOK 24.73 | NOK 24.99 | NOK 24.00 | 2.03M |
| 2026-06-02 | NOK 24.82 | -0.24% | NOK 24.40 | NOK 25.16 | NOK 24.35 | 1.45M |
| 2026-06-01 | NOK 24.88 | +2.89% | NOK 24.06 | NOK 24.88 | NOK 24.04 | 1.67M |
| 2026-05-29 | NOK 24.18 | -0.49% | NOK 24.14 | NOK 24.72 | NOK 23.91 | 2.23M |