A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,720.00 | 1,720.00 | 1,703.00 | 1,703.00 | 1,422.83 | 3 |
| 2023-09-01 | 1,696.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,403.61 | 33 |
| 2023-08-31 | 1,743.00 | 1,743.00 | 1,648.00 | 1,663.00 | 1,389.41 | 14 |
| 2023-08-30 | 1,751.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,449.56 | 4 |
| 2023-08-29 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,459.59 | 0 |
| 2023-08-28 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,434.53 | 0 |
| 2023-08-25 | 1,728.00 | 1,728.00 | 1,717.00 | 1,717.00 | 1,434.53 | 1 |
| 2023-08-24 | 1,745.00 | 1,745.00 | 1,724.00 | 1,724.00 | 1,440.37 | 9 |
| 2023-08-23 | 1,800.00 | 1,800.00 | 1,765.00 | 1,768.00 | 1,477.14 | 8 |
| 2023-08-22 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,508.88 | 0 |
| 2023-08-21 | 1,769.00 | 1,800.00 | 1,769.00 | 1,784.00 | 1,490.50 | 88 |
| 2023-08-18 | 1,751.00 | 1,753.00 | 1,751.00 | 1,753.00 | 1,464.60 | 3 |
| 2023-08-17 | 1,749.00 | 1,749.00 | 1,740.00 | 1,740.00 | 1,453.74 | 1 |
| 2023-08-16 | 1,760.00 | 1,775.00 | 1,760.00 | 1,774.00 | 1,482.15 | 35 |
| 2023-08-15 | 1,756.00 | 1,762.00 | 1,756.00 | 1,762.00 | 1,472.12 | 1 |
| 2023-08-14 | 1,720.00 | 1,747.00 | 1,720.00 | 1,743.00 | 1,456.25 | 13 |
| 2023-08-11 | 1,743.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1,454.58 | 47 |
| 2023-08-10 | 1,743.00 | 1,743.00 | 1,700.00 | 1,700.00 | 1,420.32 | 8 |
| 2023-08-09 | 1,747.00 | 1,747.00 | 1,732.00 | 1,732.00 | 1,447.06 | 2 |
| 2023-08-08 | 1,727.00 | 1,730.00 | 1,708.00 | 1,723.00 | 1,439.54 | 36 |
| 2023-08-07 | 1,679.00 | 1,712.00 | 1,675.00 | 1,712.00 | 1,430.35 | 8 |
| 2023-08-04 | 1,790.00 | 1,818.00 | 1,690.00 | 1,690.00 | 1,411.97 | 13 |
| 2023-08-03 | 1,797.00 | 1,797.00 | 1,780.00 | 1,780.00 | 1,487.16 | 18 |
| 2023-08-02 | 1,791.00 | 1,806.00 | 1,780.00 | 1,791.00 | 1,496.35 | 11 |
| 2023-08-01 | 1,800.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,508.05 | 2 |
| 2023-07-31 | 1,832.00 | 1,836.00 | 1,832.00 | 1,832.00 | 1,530.61 | 23 |
| 2023-07-28 | 1,807.00 | 1,811.00 | 1,806.00 | 1,806.00 | 1,508.88 | 5 |
| 2023-07-27 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,518.91 | 0 |
| 2023-07-26 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,494.68 | 0 |
| 2023-07-25 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,493.01 | 2 |
| 2023-07-24 | 1,817.00 | 1,817.00 | 1,792.00 | 1,792.00 | 1,497.19 | 1 |
| 2023-07-21 | 1,824.00 | 1,843.00 | 1,794.00 | 1,805.00 | 1,508.05 | 11 |
| 2023-07-20 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,562.35 | 0 |
| 2023-07-19 | 1,849.00 | 1,849.00 | 1,838.00 | 1,838.00 | 1,535.62 | 2 |
| 2023-07-18 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,508.05 | 8 |
| 2023-07-17 | 1,749.00 | 1,793.00 | 1,749.00 | 1,793.00 | 1,498.02 | 27 |
| 2023-07-14 | 1,774.00 | 1,782.00 | 1,772.00 | 1,773.00 | 1,481.31 | 54 |
| 2023-07-13 | 1,726.00 | 1,755.00 | 1,726.00 | 1,755.00 | 1,466.27 | 5 |
| 2023-07-12 | 1,700.00 | 1,708.00 | 1,693.00 | 1,693.00 | 1,414.47 | 17 |
| 2023-07-11 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,424.50 | 18 |
| 2023-07-10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,386.07 | 0 |
| 2023-07-07 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,383.56 | 0 |
| 2023-07-06 | 1,646.00 | 1,646.00 | 1,635.00 | 1,641.00 | 1,371.03 | 9 |
| 2023-07-05 | 1,678.00 | 1,678.00 | 1,668.00 | 1,668.00 | 1,393.59 | 1 |
| 2023-07-04 | 1,666.00 | 1,680.00 | 1,666.00 | 1,671.00 | 1,396.09 | 6 |
| 2023-07-03 | 1,615.00 | 1,637.00 | 1,606.00 | 1,637.00 | 1,367.69 | 6 |
| 2023-06-30 | 1,606.00 | 1,613.00 | 1,593.00 | 1,593.00 | 1,330.93 | 10 |
| 2023-06-29 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,332.60 | 0 |
| 2023-06-28 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,356.83 | 0 |
| 2023-06-27 | 1,599.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,332.60 | 14 |
| 2023-06-26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,320.06 | 0 |
| 2023-06-23 | 1,557.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,295.00 | 4 |
| 2023-06-22 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,295.84 | 0 |
| 2023-06-21 | 1,568.00 | 1,568.00 | 1,546.00 | 1,553.00 | 1,297.51 | 17 |
| 2023-06-20 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,312.55 | 0 |
| 2023-06-19 | 1,602.00 | 1,605.00 | 1,594.00 | 1,596.00 | 1,333.43 | 24 |
| 2023-06-16 | 1,643.00 | 1,647.00 | 1,619.00 | 1,647.00 | 1,376.04 | 6 |
| 2023-06-15 | 1,683.00 | 1,683.00 | 1,678.00 | 1,678.00 | 1,401.94 | 1 |
| 2023-06-14 | 1,696.00 | 1,696.00 | 1,673.00 | 1,673.00 | 1,397.76 | 9 |
| 2023-06-13 | 1,674.00 | 1,696.00 | 1,673.00 | 1,685.00 | 1,407.79 | 50 |
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.