A.P. Møller - Mærsk A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	9,845.01	9,845.01	9,518.13	9,566.20	7,956.43	8,422
2024-02-22	9,864.24	9,941.16	9,758.49	9,873.86	8,212.31	6,211
2024-02-21	9,893.09	9,921.93	9,710.41	9,825.79	8,172.33	4,967
2024-02-20	10,152.67	10,200.74	9,921.93	9,931.54	8,260.29	4,689
2024-02-19	10,027.69	10,152.67	9,921.93	10,143.06	8,436.21	5,854
2024-02-16	10,325.73	10,373.80	9,989.23	9,998.84	8,316.27	6,226
2024-02-15	10,210.36	10,296.89	10,114.21	10,287.27	8,556.16	4,691
2024-02-14	10,258.43	10,277.66	10,094.99	10,210.36	8,492.19	4,339
2024-02-13	10,364.19	10,498.79	10,229.59	10,258.43	8,532.17	4,589
2024-02-12	10,258.43	10,441.10	10,219.97	10,354.57	8,612.14	5,395
2024-02-09	10,383.41	10,479.56	10,210.36	10,287.27	8,556.16	11,779
2024-02-08	10,806.44	10,931.43	10,037.30	10,306.50	8,572.15	31,329
2024-02-07	12,056.30	12,325.50	11,989.00	12,142.83	10,099.47	8,716
2024-02-06	12,017.84	12,210.13	11,960.15	12,181.28	10,131.45	9,323
2024-02-05	11,729.41	12,046.68	11,729.41	11,912.08	9,907.55	6,132
2024-02-02	11,671.73	11,787.10	11,546.74	11,642.88	9,683.65	9,904
2024-02-01	12,008.23	12,113.98	11,796.71	11,796.71	9,811.60	6,067
2024-01-31	11,998.61	12,162.05	11,854.40	12,027.45	10,003.51	5,212
2024-01-30	11,873.63	12,056.30	11,748.64	11,979.38	9,963.53	6,167
2024-01-29	12,027.45	12,210.13	11,844.78	11,864.01	9,867.57	5,865
2024-01-26	12,171.67	12,190.90	11,969.77	11,979.38	9,963.53	7,539
2024-01-25	12,258.20	12,460.10	12,248.58	12,325.50	10,251.40	4,564
2024-01-24	12,508.17	12,681.22	12,181.28	12,258.20	10,195.42	6,002
2024-01-23	12,450.48	12,613.92	12,431.25	12,488.94	10,387.34	5,213
2024-01-22	12,210.13	12,633.15	12,210.13	12,440.87	10,347.36	5,657
2024-01-19	12,873.51	12,883.12	12,133.21	12,142.83	10,099.47	10,512
2024-01-18	12,844.67	12,921.58	12,671.61	12,719.68	10,579.25	5,035
2024-01-17	12,354.34	12,921.58	12,296.65	12,825.44	10,667.21	6,918
2024-01-16	12,383.18	12,700.45	12,335.11	12,565.85	10,451.31	6,581
2024-01-15	12,479.33	12,585.08	12,238.97	12,421.64	10,331.36	5,820
2024-01-12	12,546.62	12,844.67	12,325.50	12,325.50	10,251.40	6,386
2024-01-11	12,238.97	12,412.03	12,075.53	12,363.95	10,283.39	8,920
2024-01-10	12,440.87	12,556.24	12,181.28	12,238.97	10,179.43	7,862
2024-01-09	12,469.71	12,767.75	12,354.34	12,479.33	10,379.34	8,076
2024-01-08	13,200.40	13,238.85	12,113.98	12,440.87	10,347.36	19,130
2024-01-05	13,363.84	13,584.97	13,027.34	13,133.10	10,923.10	12,146
2024-01-04	12,786.98	13,594.58	12,786.98	13,306.15	11,067.03	16,437
2024-01-03	12,248.58	12,921.58	12,248.58	12,786.98	10,635.23	11,717
2024-01-02	11,652.50	12,315.88	11,652.50	12,229.35	10,171.44	8,532
2023-12-29	11,373.68	11,604.43	11,364.07	11,517.90	9,579.70	4,852
2023-12-28	11,460.21	11,614.04	11,354.46	11,373.68	9,459.76	6,025
2023-12-27	11,748.64	11,748.64	11,421.76	11,498.67	9,563.71	7,340
2023-12-22	11,835.17	12,210.13	11,835.17	12,046.68	10,019.50	10,417
2023-12-21	11,450.60	11,825.55	11,392.91	11,739.03	9,763.62	7,259
2023-12-20	11,171.78	11,498.67	11,171.78	11,460.21	9,531.72	6,457
2023-12-19	11,537.13	11,585.20	11,094.87	11,142.94	9,267.84	8,944
2023-12-18	11,287.16	11,758.25	11,277.54	11,508.28	9,571.70	11,193
2023-12-15	10,527.63	11,335.23	10,527.63	11,277.54	9,379.79	24,143
2023-12-14	10,171.90	10,739.14	10,143.06	10,489.17	8,724.09	14,847
2023-12-13	9,845.01	10,200.74	9,845.01	10,027.69	8,340.26	7,673
2023-12-12	9,950.77	10,162.29	9,845.01	9,845.01	8,188.33	6,277
2023-12-11	9,998.84	10,075.76	9,902.70	9,989.23	8,308.27	5,859
2023-12-08	9,941.16	10,046.91	9,893.09	10,027.69	8,340.26	5,585
2023-12-07	10,056.53	10,056.53	9,825.79	9,921.93	8,252.30	7,087
2023-12-06	10,181.51	10,306.50	9,854.63	10,075.76	8,380.24	6,673
2023-12-05	10,316.11	10,325.73	10,075.76	10,181.51	8,468.20	6,042
2023-12-04	10,364.19	10,518.01	10,335.34	10,393.03	8,644.12	5,452
2023-12-01	10,287.27	10,402.64	10,191.13	10,364.19	8,620.13	5,798
2023-11-30	10,287.27	10,364.19	10,123.83	10,200.74	8,484.19	19,641
2023-11-29	10,094.99	10,306.50	10,094.99	10,296.89	8,564.16	6,725

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	480.0000 DKK
2025-03-19	1,120.0000 DKK
2024-03-15	515.0000 DKK
2023-03-29	4,300.0000 DKK
2022-03-16	2,500.0000 DKK
2021-03-24	330.0000 DKK
2020-03-24	150.0000 DKK
2019-04-03	150.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.