A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,249.42 | 0 |
| 2024-08-19 | 1,386.00 | 1,433.00 | 1,378.00 | 1,433.00 | 1,267.11 | 25 |
| 2024-08-16 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,229.97 | 0 |
| 2024-08-15 | 1,395.00 | 1,396.00 | 1,387.00 | 1,396.00 | 1,234.39 | 2 |
| 2024-08-14 | 1,385.00 | 1,406.00 | 1,383.00 | 1,398.00 | 1,236.16 | 20 |
| 2024-08-13 | 1,425.00 | 1,425.00 | 1,387.00 | 1,396.00 | 1,234.39 | 17 |
| 2024-08-12 | 1,417.00 | 1,421.00 | 1,417.00 | 1,420.00 | 1,255.61 | 31 |
| 2024-08-09 | 1,386.00 | 1,411.00 | 1,386.00 | 1,392.00 | 1,230.85 | 3 |
| 2024-08-08 | 1,354.00 | 1,384.00 | 1,354.00 | 1,384.00 | 1,223.78 | 10 |
| 2024-08-07 | 1,359.00 | 1,375.00 | 1,357.00 | 1,371.00 | 1,212.28 | 18 |
| 2024-08-06 | 1,440.00 | 1,440.00 | 1,380.00 | 1,398.00 | 1,236.16 | 10 |
| 2024-08-05 | 1,370.00 | 1,432.00 | 1,370.00 | 1,416.00 | 1,252.08 | 303 |
| 2024-08-02 | 1,428.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,255.61 | 7 |
| 2024-08-01 | 1,512.00 | 1,517.00 | 1,472.00 | 1,472.00 | 1,301.59 | 60 |
| 2024-07-31 | 1,492.00 | 1,503.00 | 1,491.00 | 1,503.00 | 1,329.00 | 2 |
| 2024-07-30 | 1,441.00 | 1,454.00 | 1,441.00 | 1,454.00 | 1,285.68 | 1 |
| 2024-07-29 | 1,415.00 | 1,454.00 | 1,415.00 | 1,454.00 | 1,285.68 | 316 |
| 2024-07-26 | 1,414.00 | 1,414.00 | 1,374.00 | 1,382.00 | 1,222.01 | 51 |
| 2024-07-25 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,250.31 | 0 |
| 2024-07-24 | 1,416.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,264.45 | 7 |
| 2024-07-23 | 1,431.00 | 1,431.00 | 1,422.00 | 1,422.00 | 1,257.38 | 1 |
| 2024-07-22 | 1,413.00 | 1,416.00 | 1,409.00 | 1,409.00 | 1,245.89 | 7 |
| 2024-07-19 | 1,410.00 | 1,412.00 | 1,396.00 | 1,396.00 | 1,234.39 | 4 |
| 2024-07-18 | 1,440.00 | 1,444.00 | 1,440.00 | 1,444.00 | 1,276.83 | 12 |
| 2024-07-17 | 1,445.00 | 1,446.00 | 1,441.00 | 1,441.00 | 1,274.18 | 10 |
| 2024-07-16 | 1,453.00 | 1,457.00 | 1,453.00 | 1,454.00 | 1,285.68 | 6 |
| 2024-07-15 | 1,429.00 | 1,434.00 | 1,419.00 | 1,431.00 | 1,265.34 | 9 |
| 2024-07-12 | 1,455.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,264.45 | 49 |
| 2024-07-11 | 1,529.00 | 1,530.00 | 1,482.00 | 1,497.00 | 1,323.70 | 38 |
| 2024-07-10 | 1,540.00 | 1,558.00 | 1,540.00 | 1,558.00 | 1,377.64 | 1 |
| 2024-07-09 | 1,534.00 | 1,536.00 | 1,505.00 | 1,512.00 | 1,336.96 | 5 |
| 2024-07-08 | 1,574.00 | 1,574.00 | 1,524.00 | 1,525.00 | 1,348.46 | 24 |
| 2024-07-05 | 1,639.00 | 1,639.00 | 1,618.00 | 1,618.00 | 1,430.69 | 3 |
| 2024-07-04 | 1,710.00 | 1,710.00 | 1,686.00 | 1,691.00 | 1,495.24 | 48 |
| 2024-07-03 | 1,695.00 | 1,710.00 | 1,695.00 | 1,704.00 | 1,506.73 | 46 |
| 2024-07-02 | 1,666.00 | 1,666.00 | 1,655.00 | 1,655.00 | 1,463.41 | 2 |
| 2024-07-01 | 1,600.00 | 1,663.00 | 1,600.00 | 1,658.00 | 1,466.06 | 23 |
| 2024-06-28 | 1,624.00 | 1,624.00 | 1,584.00 | 1,584.00 | 1,400.63 | 40 |
| 2024-06-27 | 1,580.00 | 1,590.00 | 1,561.00 | 1,590.00 | 1,405.93 | 12 |
| 2024-06-26 | 1,558.00 | 1,572.00 | 1,558.00 | 1,572.00 | 1,390.02 | 34 |
| 2024-06-25 | 1,555.00 | 1,555.00 | 1,538.00 | 1,538.00 | 1,359.95 | 1 |
| 2024-06-24 | 1,522.00 | 1,535.00 | 1,494.00 | 1,535.00 | 1,357.30 | 21 |
| 2024-06-21 | 1,544.00 | 1,544.00 | 1,526.00 | 1,526.00 | 1,349.34 | 1 |
| 2024-06-20 | 1,538.00 | 1,541.00 | 1,527.00 | 1,536.00 | 1,358.18 | 33 |
| 2024-06-19 | 1,523.00 | 1,523.00 | 1,510.00 | 1,510.00 | 1,335.19 | 1 |
| 2024-06-18 | 1,530.00 | 1,536.00 | 1,530.00 | 1,536.00 | 1,358.18 | 5 |
| 2024-06-17 | 1,489.00 | 1,522.00 | 1,489.00 | 1,522.00 | 1,345.80 | 21 |
| 2024-06-14 | 1,496.00 | 1,507.00 | 1,473.00 | 1,473.00 | 1,302.48 | 8 |
| 2024-06-13 | 1,516.00 | 1,550.00 | 1,502.00 | 1,550.00 | 1,370.56 | 37 |
| 2024-06-12 | 1,504.00 | 1,511.00 | 1,485.00 | 1,511.00 | 1,336.08 | 7 |
| 2024-06-11 | 1,561.00 | 1,561.00 | 1,500.00 | 1,500.00 | 1,326.35 | 11 |
| 2024-06-10 | 1,575.00 | 1,609.00 | 1,575.00 | 1,609.00 | 1,422.73 | 31 |
| 2024-06-07 | 1,594.00 | 1,594.00 | 1,575.00 | 1,585.00 | 1,401.51 | 3 |
| 2024-06-06 | 1,580.00 | 1,601.00 | 1,565.00 | 1,565.00 | 1,383.83 | 32 |
| 2024-06-05 | 1,600.00 | 1,600.00 | 1,551.00 | 1,561.00 | 1,380.29 | 13 |
| 2024-06-04 | 1,592.00 | 1,596.00 | 1,531.00 | 1,562.00 | 1,381.17 | 603 |
| 2024-06-03 | 1,656.00 | 1,656.00 | 1,593.00 | 1,598.00 | 1,413.01 | 20 |
| 2024-05-31 | 1,640.00 | 1,649.00 | 1,614.00 | 1,614.00 | 1,427.15 | 14 |
| 2024-05-30 | 1,618.00 | 1,630.00 | 1,618.00 | 1,619.00 | 1,431.57 | 14 |
| 2024-05-29 | 1,591.00 | 1,618.00 | 1,585.00 | 1,585.00 | 1,401.51 | 39 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 64.1520 DKK |
| 2025-03-19 | 149.6880 DKK |
| 2024-03-15 | 68.8298 DKK |
| 2023-03-29 | 574.6950 DKK |
| 2022-03-16 | 334.1250 DKK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.