A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,319.00 | 1,319.00 | 1,260.00 | 1,266.00 | 1,057.72 | 83 |
| 2024-02-28 | 1,299.00 | 1,334.00 | 1,290.00 | 1,321.00 | 1,103.67 | 27 |
| 2024-02-27 | 1,305.00 | 1,307.00 | 1,293.00 | 1,307.00 | 1,091.98 | 65 |
| 2024-02-26 | 1,331.00 | 1,331.00 | 1,300.00 | 1,312.00 | 1,096.15 | 172 |
| 2024-02-23 | 1,372.00 | 1,388.00 | 1,330.00 | 1,388.00 | 1,159.65 | 144 |
| 2024-02-22 | 1,367.00 | 1,392.00 | 1,367.00 | 1,392.00 | 1,162.99 | 11 |
| 2024-02-21 | 1,379.00 | 1,379.00 | 1,366.00 | 1,373.00 | 1,147.12 | 11 |
| 2024-02-20 | 1,399.00 | 1,411.00 | 1,385.00 | 1,400.00 | 1,169.68 | 13 |
| 2024-02-19 | 1,390.00 | 1,407.00 | 1,390.00 | 1,407.00 | 1,175.53 | 10 |
| 2024-02-16 | 1,425.00 | 1,425.00 | 1,402.00 | 1,409.00 | 1,177.20 | 30 |
| 2024-02-15 | 1,427.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,198.92 | 30 |
| 2024-02-14 | 1,420.00 | 1,459.00 | 1,418.00 | 1,459.00 | 1,218.97 | 13 |
| 2024-02-13 | 1,440.00 | 1,463.00 | 1,434.00 | 1,444.00 | 1,206.44 | 26 |
| 2024-02-12 | 1,447.00 | 1,469.00 | 1,436.00 | 1,453.00 | 1,213.96 | 18 |
| 2024-02-09 | 1,444.00 | 1,464.00 | 1,437.00 | 1,442.00 | 1,204.77 | 25 |
| 2024-02-08 | 1,491.00 | 1,499.00 | 1,405.00 | 1,448.00 | 1,209.78 | 265 |
| 2024-02-07 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,413.64 | 7 |
| 2024-02-06 | 1,679.00 | 1,703.00 | 1,679.00 | 1,696.00 | 1,416.98 | 27 |
| 2024-02-05 | 1,671.00 | 1,671.00 | 1,664.00 | 1,664.00 | 1,390.25 | 34 |
| 2024-02-02 | 1,646.00 | 1,646.00 | 1,626.00 | 1,626.00 | 1,358.50 | 3 |
| 2024-02-01 | 1,677.00 | 1,677.00 | 1,656.00 | 1,656.00 | 1,383.56 | 5 |
| 2024-01-31 | 1,671.00 | 1,680.00 | 1,666.00 | 1,680.00 | 1,403.61 | 5 |
| 2024-01-30 | 1,650.00 | 1,694.00 | 1,645.00 | 1,694.00 | 1,415.31 | 20 |
| 2024-01-29 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,386.07 | 0 |
| 2024-01-26 | 1,698.00 | 1,698.00 | 1,671.00 | 1,673.00 | 1,397.76 | 15 |
| 2024-01-25 | 1,713.00 | 1,741.00 | 1,713.00 | 1,741.00 | 1,454.58 | 23 |
| 2024-01-24 | 1,700.00 | 1,712.00 | 1,700.00 | 1,712.00 | 1,430.35 | 4 |
| 2024-01-23 | 1,748.00 | 1,767.00 | 1,743.00 | 1,743.00 | 1,456.25 | 13 |
| 2024-01-22 | 1,741.00 | 1,770.00 | 1,733.00 | 1,770.00 | 1,478.81 | 39 |
| 2024-01-19 | 1,769.00 | 1,791.00 | 1,685.00 | 1,685.00 | 1,407.79 | 104 |
| 2024-01-18 | 1,791.00 | 1,791.00 | 1,755.00 | 1,755.00 | 1,466.27 | 11 |
| 2024-01-17 | 1,739.00 | 1,820.00 | 1,739.00 | 1,796.00 | 1,500.53 | 45 |
| 2024-01-16 | 1,729.00 | 1,779.00 | 1,729.00 | 1,766.00 | 1,475.46 | 40 |
| 2024-01-15 | 1,751.00 | 1,751.00 | 1,711.00 | 1,736.00 | 1,450.40 | 43 |
| 2024-01-12 | 1,760.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,437.03 | 11 |
| 2024-01-11 | 1,692.00 | 1,737.00 | 1,692.00 | 1,724.00 | 1,440.37 | 30 |
| 2024-01-10 | 1,731.00 | 1,734.00 | 1,707.00 | 1,707.00 | 1,426.17 | 12 |
| 2024-01-09 | 1,751.00 | 1,758.00 | 1,720.00 | 1,741.00 | 1,454.58 | 81 |
| 2024-01-08 | 1,831.00 | 1,831.00 | 1,700.00 | 1,795.00 | 1,499.69 | 257 |
| 2024-01-05 | 1,881.00 | 1,886.00 | 1,821.00 | 1,831.00 | 1,529.77 | 45 |
| 2024-01-04 | 1,838.00 | 1,886.00 | 1,817.00 | 1,852.00 | 1,547.32 | 203 |
| 2024-01-03 | 1,764.00 | 1,786.00 | 1,757.00 | 1,769.00 | 1,477.97 | 70 |
| 2024-01-02 | 1,663.00 | 1,710.00 | 1,663.00 | 1,706.00 | 1,425.34 | 40 |
| 2023-12-29 | 1,605.00 | 1,613.00 | 1,605.00 | 1,613.00 | 1,347.64 | 10 |
| 2023-12-28 | 1,596.00 | 1,602.00 | 1,569.00 | 1,591.00 | 1,329.25 | 8 |
| 2023-12-27 | 1,612.00 | 1,621.00 | 1,592.00 | 1,606.00 | 1,341.79 | 29 |
| 2023-12-22 | 1,651.00 | 1,710.00 | 1,651.00 | 1,687.00 | 1,409.46 | 71 |
| 2023-12-21 | 1,609.00 | 1,638.00 | 1,607.00 | 1,638.00 | 1,368.52 | 25 |
| 2023-12-20 | 1,596.00 | 1,623.00 | 1,596.00 | 1,623.00 | 1,355.99 | 30 |
| 2023-12-19 | 1,610.00 | 1,610.00 | 1,556.00 | 1,560.00 | 1,303.35 | 90 |
| 2023-12-18 | 1,611.00 | 1,629.00 | 1,579.00 | 1,629.00 | 1,361.00 | 44 |
| 2023-12-15 | 1,494.00 | 1,593.00 | 1,494.00 | 1,563.00 | 1,305.86 | 133 |
| 2023-12-14 | 1,463.00 | 1,487.00 | 1,445.00 | 1,445.00 | 1,207.27 | 32 |
| 2023-12-13 | 1,420.00 | 1,420.00 | 1,397.00 | 1,397.00 | 1,167.17 | 63 |
| 2023-12-12 | 1,399.00 | 1,408.00 | 1,381.00 | 1,381.00 | 1,153.80 | 13 |
| 2023-12-11 | 1,383.00 | 1,394.00 | 1,383.00 | 1,394.00 | 1,164.66 | 5 |
| 2023-12-08 | 1,400.00 | 1,400.00 | 1,389.00 | 1,396.00 | 1,166.34 | 12 |
| 2023-12-07 | 1,388.00 | 1,392.00 | 1,380.00 | 1,392.00 | 1,162.99 | 25 |
| 2023-12-06 | 1,403.00 | 1,408.00 | 1,380.00 | 1,405.00 | 1,173.85 | 23 |
| 2023-12-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,186.39 | 0 |
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.