A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1,624.00 | 1,629.00 | 1,610.00 | 1,622.00 | 1,355.15 | 145 |
| 2023-06-09 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,365.18 | 0 |
| 2023-06-08 | 1,635.00 | 1,671.00 | 1,635.00 | 1,671.00 | 1,396.09 | 23 |
| 2023-06-07 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,336.77 | 15 |
| 2023-06-06 | 1,633.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,339.28 | 1 |
| 2023-06-05 | 1,650.00 | 1,656.00 | 1,630.00 | 1,630.00 | 1,361.84 | 11 |
| 2023-06-02 | 1,615.00 | 1,631.00 | 1,615.00 | 1,631.00 | 1,362.67 | 17 |
| 2023-06-01 | 1,578.00 | 1,590.00 | 1,578.00 | 1,590.00 | 1,328.42 | 2 |
| 2023-05-31 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 1,311.71 | 16 |
| 2023-05-30 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,312.55 | 0 |
| 2023-05-29 | 1,574.00 | 1,574.00 | 1,534.00 | 1,534.00 | 1,281.63 | 2 |
| 2023-05-26 | 1,547.00 | 1,551.00 | 1,545.00 | 1,545.00 | 1,290.82 | 9 |
| 2023-05-25 | 1,499.00 | 1,510.00 | 1,488.00 | 1,490.00 | 1,244.87 | 15 |
| 2023-05-24 | 1,530.00 | 1,530.00 | 1,503.00 | 1,522.00 | 1,271.61 | 66 |
| 2023-05-23 | 1,550.00 | 1,571.00 | 1,548.00 | 1,555.00 | 1,299.18 | 13 |
| 2023-05-22 | 1,574.00 | 1,581.00 | 1,566.00 | 1,576.00 | 1,316.72 | 10 |
| 2023-05-19 | 1,615.00 | 1,620.00 | 1,592.00 | 1,592.00 | 1,330.09 | 10 |
| 2023-05-18 | 1,614.00 | 1,614.00 | 1,602.00 | 1,602.00 | 1,338.45 | 1 |
| 2023-05-17 | 1,580.00 | 1,590.00 | 1,572.00 | 1,572.00 | 1,313.38 | 3 |
| 2023-05-16 | 1,600.00 | 1,600.00 | 1,584.00 | 1,584.00 | 1,323.41 | 1 |
| 2023-05-15 | 1,599.00 | 1,616.00 | 1,599.00 | 1,614.00 | 1,348.47 | 8 |
| 2023-05-12 | 1,585.00 | 1,612.00 | 1,585.00 | 1,593.00 | 1,330.93 | 9 |
| 2023-05-11 | 1,558.00 | 1,573.00 | 1,558.00 | 1,573.00 | 1,314.22 | 3 |
| 2023-05-10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,307.53 | 0 |
| 2023-05-09 | 1,593.00 | 1,593.00 | 1,577.00 | 1,577.00 | 1,317.56 | 7 |
| 2023-05-08 | 1,614.00 | 1,614.00 | 1,596.00 | 1,596.00 | 1,333.43 | 25 |
| 2023-05-05 | 1,567.00 | 1,590.00 | 1,567.00 | 1,568.00 | 1,310.04 | 8 |
| 2023-05-04 | 1,552.00 | 1,564.00 | 1,535.00 | 1,554.00 | 1,298.34 | 24 |
| 2023-05-03 | 1,590.00 | 1,590.00 | 1,577.00 | 1,589.00 | 1,327.58 | 9 |
| 2023-05-02 | 1,637.00 | 1,637.00 | 1,561.00 | 1,607.00 | 1,342.62 | 11 |
| 2023-04-28 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,355.15 | 0 |
| 2023-04-27 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 1,345.13 | 6 |
| 2023-04-26 | 1,596.00 | 1,612.00 | 1,596.00 | 1,598.00 | 1,335.10 | 23 |
| 2023-04-25 | 1,665.00 | 1,666.00 | 1,626.00 | 1,637.00 | 1,367.69 | 50 |
| 2023-04-24 | 1,686.00 | 1,686.00 | 1,680.00 | 1,680.00 | 1,403.61 | 28 |
| 2023-04-21 | 1,703.00 | 1,703.00 | 1,680.00 | 1,699.00 | 1,419.49 | 150 |
| 2023-04-20 | 1,758.00 | 1,758.00 | 1,743.00 | 1,743.00 | 1,456.25 | 4 |
| 2023-04-19 | 1,768.00 | 1,768.00 | 1,738.00 | 1,738.00 | 1,452.07 | 8 |
| 2023-04-18 | 1,820.00 | 1,838.00 | 1,790.00 | 1,790.00 | 1,495.52 | 124 |
| 2023-04-17 | 1,778.00 | 1,799.00 | 1,777.00 | 1,798.00 | 1,502.20 | 19 |
| 2023-04-14 | 1,730.00 | 1,768.00 | 1,730.00 | 1,760.00 | 1,470.45 | 69 |
| 2023-04-13 | 1,654.00 | 1,680.00 | 1,651.00 | 1,675.00 | 1,399.44 | 68 |
| 2023-04-12 | 1,624.00 | 1,637.00 | 1,620.00 | 1,632.00 | 1,363.51 | 15 |
| 2023-04-11 | 1,581.00 | 1,621.00 | 1,581.00 | 1,584.00 | 1,323.41 | 43 |
| 2023-04-06 | 1,562.00 | 1,581.00 | 1,508.00 | 1,552.00 | 1,296.67 | 57 |
| 2023-04-05 | 1,564.00 | 1,564.00 | 1,520.00 | 1,546.00 | 1,291.66 | 57 |
| 2023-04-04 | 1,584.00 | 1,610.00 | 1,577.00 | 1,610.00 | 1,345.13 | 7 |
| 2023-04-03 | 1,624.00 | 1,624.00 | 1,568.00 | 1,615.00 | 1,349.31 | 79 |
| 2023-03-31 | 1,615.00 | 1,653.00 | 1,612.00 | 1,637.00 | 1,367.69 | 70 |
| 2023-03-30 | 1,606.00 | 1,629.00 | 1,597.00 | 1,611.00 | 1,345.96 | 145 |
| 2023-03-29 | 1,570.00 | 1,598.00 | 1,480.00 | 1,568.00 | 1,310.04 | 262 |
| 2023-03-28 | 2,126.00 | 2,126.00 | 2,054.00 | 2,054.00 | 1,235.34 | 33 |
| 2023-03-27 | 2,120.00 | 2,120.00 | 2,050.00 | 2,094.00 | 1,259.39 | 201 |
| 2023-03-24 | 2,130.00 | 2,136.00 | 2,068.00 | 2,100.00 | 1,263.00 | 36 |
| 2023-03-23 | 2,198.00 | 2,200.00 | 2,150.00 | 2,158.00 | 1,297.88 | 56 |
| 2023-03-22 | 2,182.00 | 2,192.00 | 2,150.00 | 2,192.00 | 1,318.33 | 172 |
| 2023-03-21 | 2,154.00 | 2,194.00 | 2,154.00 | 2,168.00 | 1,303.90 | 11 |
| 2023-03-20 | 2,100.00 | 2,164.00 | 2,090.00 | 2,130.00 | 1,281.04 | 33 |
| 2023-03-17 | 2,134.00 | 2,168.00 | 2,134.00 | 2,136.00 | 1,284.65 | 7 |
| 2023-03-16 | 2,080.00 | 2,104.00 | 2,050.00 | 2,098.00 | 1,261.80 | 10 |
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.