A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,456.00 | 1,457.00 | 1,443.00 | 1,450.00 | 1,211.45 | 47 |
| 2023-12-01 | 1,450.00 | 1,450.00 | 1,433.00 | 1,447.00 | 1,208.95 | 10 |
| 2023-11-30 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,183.88 | 0 |
| 2023-11-29 | 1,418.00 | 1,434.00 | 1,418.00 | 1,434.00 | 1,198.08 | 1 |
| 2023-11-28 | 1,402.00 | 1,459.00 | 1,402.00 | 1,443.00 | 1,205.60 | 29 |
| 2023-11-27 | 1,415.00 | 1,428.00 | 1,415.00 | 1,426.00 | 1,191.40 | 6 |
| 2023-11-24 | 1,397.00 | 1,413.00 | 1,388.00 | 1,413.00 | 1,180.54 | 5 |
| 2023-11-23 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 1,153.80 | 27 |
| 2023-11-22 | 1,337.00 | 1,357.00 | 1,337.00 | 1,357.00 | 1,133.75 | 33 |
| 2023-11-21 | 1,363.00 | 1,371.00 | 1,341.00 | 1,341.00 | 1,120.38 | 26 |
| 2023-11-20 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,159.65 | 0 |
| 2023-11-17 | 1,381.00 | 1,381.00 | 1,369.00 | 1,369.00 | 1,143.78 | 10 |
| 2023-11-16 | 1,390.00 | 1,390.00 | 1,354.00 | 1,354.00 | 1,131.25 | 7 |
| 2023-11-15 | 1,386.00 | 1,398.00 | 1,386.00 | 1,395.00 | 1,165.50 | 24 |
| 2023-11-14 | 1,328.00 | 1,334.00 | 1,327.00 | 1,327.00 | 1,108.69 | 6 |
| 2023-11-13 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,108.69 | 20 |
| 2023-11-10 | 1,326.00 | 1,338.00 | 1,326.00 | 1,338.00 | 1,117.88 | 25 |
| 2023-11-09 | 1,349.00 | 1,369.00 | 1,348.00 | 1,366.00 | 1,141.27 | 28 |
| 2023-11-08 | 1,329.00 | 1,345.00 | 1,329.00 | 1,330.00 | 1,111.19 | 38 |
| 2023-11-07 | 1,314.00 | 1,321.00 | 1,300.00 | 1,307.00 | 1,091.98 | 21 |
| 2023-11-06 | 1,362.00 | 1,386.00 | 1,341.00 | 1,341.00 | 1,120.38 | 29 |
| 2023-11-03 | 1,487.00 | 1,487.00 | 1,321.00 | 1,346.00 | 1,124.56 | 141 |
| 2023-11-02 | 1,595.00 | 1,598.00 | 1,595.00 | 1,598.00 | 1,335.10 | 9 |
| 2023-11-01 | 1,565.00 | 1,565.00 | 1,542.00 | 1,560.00 | 1,303.35 | 22 |
| 2023-10-31 | 1,517.00 | 1,540.00 | 1,517.00 | 1,540.00 | 1,286.65 | 2 |
| 2023-10-30 | 1,515.00 | 1,520.00 | 1,515.00 | 1,519.00 | 1,269.10 | 6 |
| 2023-10-27 | 1,544.00 | 1,562.00 | 1,544.00 | 1,562.00 | 1,305.03 | 4 |
| 2023-10-26 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,295.84 | 0 |
| 2023-10-25 | 1,526.00 | 1,526.00 | 1,520.00 | 1,520.00 | 1,269.94 | 200 |
| 2023-10-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,295.00 | 2 |
| 2023-10-23 | 1,523.00 | 1,526.00 | 1,509.00 | 1,509.00 | 1,260.75 | 9 |
| 2023-10-20 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,261.58 | 5 |
| 2023-10-19 | 1,531.00 | 1,548.00 | 1,531.00 | 1,541.00 | 1,287.48 | 16 |
| 2023-10-18 | 1,595.00 | 1,595.00 | 1,563.00 | 1,563.00 | 1,305.86 | 54 |
| 2023-10-17 | 1,630.00 | 1,630.00 | 1,611.00 | 1,620.00 | 1,353.48 | 11 |
| 2023-10-16 | 1,694.00 | 1,694.00 | 1,640.00 | 1,640.00 | 1,370.19 | 18 |
| 2023-10-13 | 1,677.00 | 1,704.00 | 1,677.00 | 1,704.00 | 1,423.66 | 66 |
| 2023-10-12 | 1,672.00 | 1,678.00 | 1,672.00 | 1,678.00 | 1,401.94 | 2 |
| 2023-10-11 | 1,663.00 | 1,683.00 | 1,663.00 | 1,670.00 | 1,395.26 | 3 |
| 2023-10-10 | 1,786.00 | 1,786.00 | 1,703.00 | 1,745.00 | 1,457.92 | 28 |
| 2023-10-09 | 1,730.00 | 1,741.00 | 1,730.00 | 1,740.00 | 1,453.74 | 37 |
| 2023-10-06 | 1,737.00 | 1,749.00 | 1,727.00 | 1,749.00 | 1,461.26 | 32 |
| 2023-10-05 | 1,716.00 | 1,716.00 | 1,712.00 | 1,712.00 | 1,430.35 | 1 |
| 2023-10-04 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,404.45 | 0 |
| 2023-10-03 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,414.47 | 1 |
| 2023-10-02 | 1,708.00 | 1,717.00 | 1,692.00 | 1,692.00 | 1,413.64 | 18 |
| 2023-09-27 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,395.26 | 19 |
| 2023-09-25 | 1,627.00 | 1,636.00 | 1,627.00 | 1,636.00 | 1,366.85 | 2 |
| 2023-09-22 | 1,686.00 | 1,717.00 | 1,680.00 | 1,717.00 | 1,434.53 | 4 |
| 2023-09-21 | 1,699.00 | 1,711.00 | 1,692.00 | 1,692.00 | 1,413.64 | 48 |
| 2023-09-20 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,406.12 | 0 |
| 2023-09-19 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,399.44 | 8 |
| 2023-09-18 | 1,634.00 | 1,654.00 | 1,634.00 | 1,645.00 | 1,374.37 | 15 |
| 2023-09-15 | 1,674.00 | 1,686.00 | 1,667.00 | 1,669.00 | 1,394.42 | 16 |
| 2023-09-13 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,367.69 | 0 |
| 2023-09-11 | 1,636.00 | 1,665.00 | 1,636.00 | 1,643.00 | 1,372.70 | 2 |
| 2023-09-08 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,355.15 | 0 |
| 2023-09-07 | 1,622.00 | 1,633.00 | 1,622.00 | 1,633.00 | 1,364.35 | 2 |
| 2023-09-06 | 1,646.00 | 1,681.00 | 1,646.00 | 1,681.00 | 1,404.45 | 5 |
| 2023-09-05 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,386.90 | 4 |
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.