A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,172.79 | 0 |
| 2022-12-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,172.79 | 0 |
| 2022-12-16 | 1,923.00 | 1,970.00 | 1,923.00 | 1,949.00 | 1,172.19 | 14 |
| 2022-12-15 | 1,918.00 | 1,950.00 | 1,918.00 | 1,950.00 | 1,172.79 | 6 |
| 2022-12-14 | 1,975.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,181.81 | 2 |
| 2022-12-13 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,187.82 | 10 |
| 2022-12-12 | 1,950.00 | 1,962.00 | 1,925.00 | 1,962.00 | 1,180.00 | 13 |
| 2022-12-09 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,172.79 | 2 |
| 2022-12-08 | 1,955.00 | 1,955.00 | 1,926.00 | 1,936.00 | 1,164.37 | 3 |
| 2022-12-07 | 1,950.00 | 2,010.00 | 1,932.00 | 2,010.00 | 1,208.87 | 30 |
| 2022-12-06 | 1,971.00 | 1,985.00 | 1,955.00 | 1,961.00 | 1,179.40 | 15 |
| 2022-12-05 | 1,977.00 | 2,016.00 | 1,977.00 | 2,016.00 | 1,212.48 | 23 |
| 2022-12-02 | 1,984.00 | 2,010.00 | 1,984.00 | 2,010.00 | 1,208.87 | 8 |
| 2022-12-01 | 2,030.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,193.84 | 1 |
| 2022-11-30 | 2,030.00 | 2,030.00 | 2,006.00 | 2,006.00 | 1,206.47 | 2 |
| 2022-11-29 | 1,997.00 | 1,997.00 | 1,959.00 | 1,971.00 | 1,185.42 | 35 |
| 2022-11-28 | 1,996.00 | 2,002.00 | 1,971.00 | 2,002.00 | 1,204.06 | 84 |
| 2022-11-25 | 2,020.00 | 2,028.00 | 2,008.00 | 2,008.00 | 1,207.67 | 14 |
| 2022-11-24 | 1,998.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,199.85 | 6 |
| 2022-11-23 | 1,970.00 | 1,990.00 | 1,970.00 | 1,986.00 | 1,194.44 | 32 |
| 2022-11-22 | 1,978.00 | 2,008.00 | 1,955.00 | 2,008.00 | 1,207.67 | 30 |
| 2022-11-21 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,202.86 | 16 |
| 2022-11-18 | 1,934.00 | 1,982.00 | 1,912.00 | 1,960.00 | 1,178.80 | 89 |
| 2022-11-17 | 1,937.00 | 1,950.00 | 1,931.00 | 1,940.00 | 1,166.77 | 14 |
| 2022-11-16 | 2,010.00 | 2,010.00 | 1,902.00 | 1,937.00 | 1,164.97 | 38 |
| 2022-11-15 | 2,008.00 | 2,026.00 | 1,961.00 | 2,010.00 | 1,208.87 | 33 |
| 2022-11-14 | 2,028.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,220.90 | 23 |
| 2022-11-11 | 1,990.00 | 2,012.00 | 1,990.00 | 2,012.00 | 1,210.08 | 15 |
| 2022-11-10 | 1,940.00 | 2,030.00 | 1,935.00 | 2,010.00 | 1,208.87 | 29 |
| 2022-11-09 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,195.04 | 0 |
| 2022-11-08 | 2,020.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,172.79 | 35 |
| 2022-11-07 | 1,891.00 | 2,004.00 | 1,891.00 | 1,979.00 | 1,190.23 | 19 |
| 2022-11-04 | 1,902.00 | 1,960.00 | 1,885.00 | 1,960.00 | 1,178.80 | 51 |
| 2022-11-03 | 1,866.00 | 1,882.00 | 1,859.00 | 1,882.00 | 1,131.89 | 5 |
| 2022-11-02 | 2,040.00 | 2,040.00 | 1,924.00 | 2,010.00 | 1,208.87 | 40 |
| 2022-11-01 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 1,246.16 | 0 |
| 2022-10-31 | 1,999.00 | 2,052.00 | 1,999.00 | 2,040.00 | 1,226.92 | 20 |
| 2022-10-28 | 2,060.00 | 2,098.00 | 2,060.00 | 2,098.00 | 1,261.80 | 4 |
| 2022-10-27 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 1,234.13 | 2 |
| 2022-10-21 | 2,018.00 | 2,026.00 | 2,018.00 | 2,026.00 | 1,218.50 | 25 |
| 2022-10-20 | 1,995.00 | 2,016.00 | 1,995.00 | 2,016.00 | 1,212.48 | 5 |
| 2022-10-19 | 2,036.00 | 2,036.00 | 1,960.00 | 2,014.00 | 1,211.28 | 30 |
| 2022-10-18 | 2,000.00 | 2,056.00 | 1,982.00 | 2,030.00 | 1,220.90 | 430 |
| 2022-10-17 | 1,974.00 | 1,989.00 | 1,964.00 | 1,989.00 | 1,196.24 | 14 |
| 2022-10-14 | 2,002.00 | 2,002.00 | 1,976.00 | 1,987.00 | 1,195.04 | 3 |
| 2022-10-13 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,122.87 | 1 |
| 2022-10-11 | 1,796.00 | 1,838.00 | 1,794.00 | 1,838.00 | 1,105.43 | 13 |
| 2022-10-10 | 1,813.00 | 1,897.00 | 1,813.00 | 1,897.00 | 1,140.91 | 3 |
| 2022-10-07 | 1,888.00 | 1,888.00 | 1,825.00 | 1,825.00 | 1,097.61 | 10 |
| 2022-10-06 | 1,818.00 | 1,894.00 | 1,818.00 | 1,877.00 | 1,128.88 | 13 |
| 2022-10-05 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,112.64 | 33 |
| 2022-10-04 | 1,901.00 | 1,924.00 | 1,901.00 | 1,924.00 | 1,157.15 | 4 |
| 2022-10-03 | 1,834.00 | 1,870.00 | 1,820.00 | 1,856.00 | 1,116.25 | 20 |
| 2022-09-30 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,076.56 | 3 |
| 2022-09-29 | 1,797.00 | 1,805.00 | 1,750.00 | 1,773.00 | 1,066.33 | 9 |
| 2022-09-28 | 1,815.00 | 1,883.00 | 1,808.00 | 1,883.00 | 1,132.49 | 31 |
| 2022-09-27 | 1,845.00 | 1,890.00 | 1,845.00 | 1,890.00 | 1,136.70 | 13 |
| 2022-09-26 | 1,777.00 | 1,806.00 | 1,777.00 | 1,804.00 | 1,084.98 | 13 |
| 2022-09-23 | 1,868.00 | 1,868.00 | 1,778.00 | 1,804.00 | 1,084.98 | 159 |
| 2022-09-22 | 1,859.00 | 1,880.00 | 1,842.00 | 1,868.00 | 1,123.47 | 42 |
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.