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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10,219.97	10,229.59	10,018.07	10,143.06	8,436.21	4,268
2023-11-27	10,008.46	10,258.43	10,008.46	10,229.59	8,508.18	5,899
2023-11-24	9,893.09	10,046.91	9,893.09	10,046.91	8,356.25	6,045
2023-11-23	9,787.33	9,921.93	9,758.49	9,893.09	8,228.31	4,495
2023-11-22	9,614.27	9,729.64	9,527.74	9,729.64	8,092.37	7,056
2023-11-21	9,998.84	9,998.84	9,609.46	9,614.27	7,996.41	5,970
2023-11-20	9,816.17	9,989.23	9,758.49	9,950.77	8,276.29	6,248
2023-11-17	9,835.40	9,912.31	9,758.49	9,816.17	8,164.34	5,001
2023-11-16	9,989.23	10,018.07	9,787.33	9,796.94	8,148.34	4,608
2023-11-15	9,845.01	10,114.21	9,835.40	9,989.23	8,308.27	7,125
2023-11-14	9,508.51	9,845.01	9,474.87	9,845.01	8,188.33	6,419
2023-11-13	9,503.71	9,580.62	9,455.64	9,494.09	7,896.46	5,648
2023-11-10	9,720.03	9,720.03	9,474.87	9,522.94	7,920.45	6,419
2023-11-09	9,566.20	9,845.01	9,566.20	9,720.03	8,084.37	8,940
2023-11-08	9,566.20	9,681.57	9,441.22	9,527.74	7,924.44	7,799
2023-11-07	9,537.36	9,671.96	9,335.46	9,378.72	7,800.50	9,496
2023-11-06	9,739.26	9,941.16	9,551.78	9,571.01	7,960.43	13,684
2023-11-03	10,719.91	10,739.14	9,465.25	9,614.27	7,996.41	31,772
2023-11-02	11,277.54	11,517.90	11,277.54	11,517.90	9,579.70	5,689
2023-11-01	11,152.56	11,239.08	11,037.18	11,181.40	9,299.83	4,969
2023-10-31	10,902.58	11,075.64	10,883.36	11,056.41	9,195.87	4,665
2023-10-30	11,114.10	11,142.94	10,854.51	10,902.58	9,067.93	5,685
2023-10-27	11,210.24	11,575.58	11,066.03	11,162.17	9,283.83	9,572
2023-10-26	10,767.98	11,152.56	10,758.37	11,152.56	9,275.84	4,478
2023-10-25	11,248.70	11,373.68	10,835.28	10,892.97	9,059.93	6,096
2023-10-24	11,037.18	11,229.47	10,979.50	11,142.94	9,267.84	6,936
2023-10-23	10,844.90	11,027.57	10,796.83	11,027.57	9,171.88	7,487
2023-10-20	10,864.13	11,037.18	10,816.06	10,844.90	9,019.95	6,122
2023-10-19	11,056.41	11,181.40	10,931.43	11,017.96	9,163.89	5,616
2023-10-18	11,565.97	11,565.97	11,287.16	11,287.16	9,387.79	5,199
2023-10-17	11,739.03	11,758.25	11,546.74	11,565.97	9,619.68	5,308
2023-10-16	12,133.21	12,200.51	11,739.03	11,739.03	9,763.62	6,436
2023-10-13	11,969.77	12,267.81	11,969.77	12,210.13	10,155.44	5,083
2023-10-12	11,998.61	12,238.97	11,960.15	12,027.45	10,003.51	4,101
2023-10-11	12,238.97	12,258.20	11,883.24	11,950.54	9,939.54	6,070
2023-10-10	12,633.15	12,863.90	11,998.61	12,296.65	10,227.41	12,348
2023-10-09	12,469.71	12,556.24	12,354.34	12,527.40	10,419.32	4,371
2023-10-06	12,287.04	12,498.55	12,287.04	12,479.33	10,379.34	4,285
2023-10-05	12,133.21	12,287.04	12,056.30	12,277.43	10,211.42	3,636
2023-10-04	12,113.98	12,200.51	11,950.54	12,017.84	9,995.51	4,761
2023-10-03	12,085.14	12,296.65	12,075.53	12,133.21	10,091.47	5,362
2023-10-02	12,181.28	12,354.34	12,065.91	12,085.14	10,051.49	4,940
2023-09-29	11,950.54	12,210.13	11,940.93	12,046.68	10,019.50	5,497
2023-09-28	11,902.47	12,065.91	11,815.94	11,940.93	9,931.54	4,003
2023-09-27	11,806.33	12,085.14	11,700.57	11,864.01	9,867.57	4,035
2023-09-26	11,671.73	11,892.85	11,604.43	11,806.33	9,819.59	4,015
2023-09-25	11,921.70	11,940.93	11,594.81	11,671.73	9,707.64	5,014
2023-09-22	12,075.53	12,123.60	11,931.31	11,950.54	9,939.54	3,461
2023-09-21	12,133.21	12,267.81	12,008.23	12,190.90	10,139.45	4,256
2023-09-20	11,989.00	12,190.90	11,989.00	12,162.05	10,115.46	3,872
2023-09-19	11,767.87	12,008.23	11,767.87	11,989.00	9,971.53	5,398
2023-09-18	11,652.50	11,902.47	11,642.88	11,767.87	9,787.61	3,675
2023-09-15	12,017.84	12,133.21	11,912.08	11,912.08	9,907.55	8,622
2023-09-14	11,825.55	12,104.37	11,825.55	11,989.00	9,971.53	4,493
2023-09-13	11,700.57	11,844.78	11,556.35	11,825.55	9,835.59	3,873
2023-09-12	11,796.71	11,921.70	11,662.11	11,662.11	9,699.65	3,861
2023-09-11	11,700.57	11,806.33	11,700.57	11,796.71	9,811.60	3,421
2023-09-08	11,681.34	11,873.63	11,565.97	11,623.65	9,667.66	5,517
2023-09-07	11,767.87	11,854.40	11,575.58	11,681.34	9,715.64	7,699
2023-09-06	11,815.94	12,075.53	11,806.33	12,008.23	9,987.52	5,137

← NewerPage 13 of 21 · 1,256 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.