A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,581.00 | 1,600.00 | 1,575.00 | 1,596.00 | 1,411.24 | 35 |
| 2024-05-27 | 1,550.00 | 1,573.00 | 1,550.00 | 1,573.00 | 1,390.90 | 32 |
| 2024-05-24 | 1,504.00 | 1,581.00 | 1,504.00 | 1,581.00 | 1,397.97 | 7 |
| 2024-05-23 | 1,478.00 | 1,497.00 | 1,472.00 | 1,491.00 | 1,318.39 | 5 |
| 2024-05-22 | 1,477.00 | 1,477.00 | 1,466.00 | 1,466.00 | 1,296.29 | 1 |
| 2024-05-21 | 1,512.00 | 1,525.00 | 1,486.00 | 1,486.00 | 1,313.97 | 27 |
| 2024-05-20 | 1,513.00 | 1,513.00 | 1,470.00 | 1,493.00 | 1,320.16 | 7 |
| 2024-05-17 | 1,527.00 | 1,530.00 | 1,484.00 | 1,484.00 | 1,312.20 | 19 |
| 2024-05-16 | 1,474.00 | 1,508.00 | 1,472.00 | 1,508.00 | 1,333.42 | 14 |
| 2024-05-15 | 1,506.00 | 1,520.00 | 1,472.00 | 1,472.00 | 1,301.59 | 21 |
| 2024-05-14 | 1,474.00 | 1,480.00 | 1,449.00 | 1,469.00 | 1,298.94 | 30 |
| 2024-05-13 | 1,466.00 | 1,471.00 | 1,455.00 | 1,470.00 | 1,299.82 | 100 |
| 2024-05-10 | 1,390.00 | 1,390.00 | 1,351.00 | 1,376.00 | 1,216.71 | 51 |
| 2024-05-09 | 1,333.00 | 1,356.00 | 1,333.00 | 1,356.00 | 1,199.02 | 2 |
| 2024-05-08 | 1,325.00 | 1,329.00 | 1,325.00 | 1,325.00 | 1,171.61 | 15 |
| 2024-05-07 | 1,293.00 | 1,336.00 | 1,293.00 | 1,336.00 | 1,181.34 | 5 |
| 2024-05-06 | 1,268.00 | 1,294.00 | 1,260.00 | 1,294.00 | 1,144.20 | 5 |
| 2024-05-03 | 1,275.00 | 1,283.00 | 1,258.00 | 1,263.00 | 1,116.79 | 85 |
| 2024-05-02 | 1,305.00 | 1,305.00 | 1,255.00 | 1,278.00 | 1,130.05 | 60 |
| 2024-04-30 | 1,356.00 | 1,356.00 | 1,340.00 | 1,340.00 | 1,184.87 | 7 |
| 2024-04-29 | 1,389.00 | 1,404.00 | 1,360.00 | 1,386.00 | 1,225.55 | 98 |
| 2024-04-26 | 1,328.00 | 1,371.00 | 1,328.00 | 1,358.00 | 1,200.79 | 55 |
| 2024-04-25 | 1,295.00 | 1,295.00 | 1,271.00 | 1,279.00 | 1,130.94 | 13 |
| 2024-04-24 | 1,300.00 | 1,310.00 | 1,300.00 | 1,304.00 | 1,153.04 | 102 |
| 2024-04-23 | 1,274.00 | 1,287.00 | 1,274.00 | 1,285.00 | 1,136.24 | 36 |
| 2024-04-22 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,121.21 | 0 |
| 2024-04-19 | 1,231.00 | 1,257.00 | 1,231.00 | 1,257.00 | 1,111.48 | 4 |
| 2024-04-18 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,091.14 | 1 |
| 2024-04-17 | 1,241.00 | 1,264.00 | 1,241.00 | 1,255.00 | 1,109.71 | 4 |
| 2024-04-16 | 1,252.00 | 1,252.00 | 1,242.00 | 1,248.00 | 1,103.52 | 11 |
| 2024-04-15 | 1,259.00 | 1,273.00 | 1,259.00 | 1,273.00 | 1,125.63 | 1 |
| 2024-04-12 | 1,257.00 | 1,300.00 | 1,257.00 | 1,273.00 | 1,125.63 | 30 |
| 2024-04-11 | 1,253.00 | 1,265.00 | 1,253.00 | 1,262.00 | 1,115.90 | 5 |
| 2024-04-10 | 1,237.00 | 1,237.00 | 1,210.00 | 1,219.00 | 1,077.88 | 19 |
| 2024-04-09 | 1,230.00 | 1,244.00 | 1,230.00 | 1,236.00 | 1,092.91 | 53 |
| 2024-04-08 | 1,265.00 | 1,265.00 | 1,251.00 | 1,251.00 | 1,106.18 | 45 |
| 2024-04-05 | 1,242.00 | 1,261.00 | 1,241.00 | 1,261.00 | 1,115.02 | 105 |
| 2024-04-04 | 1,219.00 | 1,269.00 | 1,219.00 | 1,259.00 | 1,113.25 | 34 |
| 2024-04-03 | 1,196.00 | 1,242.00 | 1,196.00 | 1,222.00 | 1,080.53 | 160 |
| 2024-04-02 | 1,201.00 | 1,201.00 | 1,180.00 | 1,189.00 | 1,051.35 | 69 |
| 2024-03-28 | 1,197.00 | 1,197.00 | 1,184.00 | 1,184.00 | 1,046.93 | 18 |
| 2024-03-27 | 1,185.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,051.35 | 9 |
| 2024-03-26 | 1,189.00 | 1,204.00 | 1,135.00 | 1,165.00 | 1,030.13 | 77 |
| 2024-03-25 | 1,203.00 | 1,207.00 | 1,196.00 | 1,196.00 | 1,057.54 | 14 |
| 2024-03-22 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,061.96 | 0 |
| 2024-03-21 | 1,222.00 | 1,224.00 | 1,204.00 | 1,204.00 | 1,064.62 | 72 |
| 2024-03-20 | 1,160.00 | 1,213.00 | 1,160.00 | 1,207.00 | 1,067.27 | 25 |
| 2024-03-19 | 1,167.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,061.08 | 29 |
| 2024-03-18 | 1,195.00 | 1,200.00 | 1,169.00 | 1,187.00 | 1,049.59 | 59 |
| 2024-03-15 | 1,161.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,059.31 | 36 |
| 2024-03-14 | 1,232.00 | 1,250.00 | 1,227.00 | 1,250.00 | 1,044.35 | 69 |
| 2024-03-13 | 1,273.00 | 1,273.00 | 1,248.00 | 1,259.00 | 1,051.87 | 38 |
| 2024-03-12 | 1,264.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,077.77 | 87 |
| 2024-03-11 | 1,240.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,034.33 | 144 |
| 2024-03-08 | 1,247.00 | 1,247.00 | 1,231.00 | 1,239.00 | 1,035.16 | 12 |
| 2024-03-07 | 1,234.00 | 1,248.00 | 1,227.00 | 1,248.00 | 1,042.68 | 32 |
| 2024-03-06 | 1,211.00 | 1,250.00 | 1,211.00 | 1,240.00 | 1,036.00 | 7 |
| 2024-03-05 | 1,246.00 | 1,246.00 | 1,207.00 | 1,223.00 | 1,021.80 | 74 |
| 2024-03-04 | 1,263.00 | 1,263.00 | 1,243.00 | 1,250.00 | 1,044.35 | 34 |
| 2024-03-01 | 1,246.00 | 1,255.00 | 1,243.00 | 1,249.00 | 1,043.52 | 51 |
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.