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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	12,133.21	12,181.28	11,796.71	11,825.55	9,835.59	6,144
2023-09-04	12,219.74	12,335.11	12,162.05	12,181.28	10,131.45	3,279
2023-09-01	11,931.31	12,267.81	11,931.31	12,056.30	10,027.50	7,436
2023-08-31	12,450.48	12,585.08	11,748.64	11,844.78	9,851.58	21,308
2023-08-30	12,498.55	12,546.62	12,402.41	12,440.87	10,347.36	5,586
2023-08-29	12,296.65	12,527.40	12,248.58	12,508.17	10,403.33	5,629
2023-08-28	12,354.34	12,421.64	12,287.04	12,296.65	10,227.41	3,204
2023-08-25	12,354.34	12,412.03	12,248.58	12,248.58	10,187.43	4,527
2023-08-24	12,758.14	12,796.60	12,325.50	12,325.50	10,251.40	4,483
2023-08-23	12,940.81	12,988.88	12,633.15	12,642.77	10,515.28	4,428
2023-08-22	12,786.98	13,017.72	12,786.98	12,940.81	10,763.17	3,903
2023-08-21	12,508.17	12,911.97	12,508.17	12,777.37	10,627.23	5,867
2023-08-18	12,373.57	12,565.85	12,325.50	12,537.01	10,427.32	4,022
2023-08-17	12,681.22	12,700.45	12,479.33	12,479.33	10,379.34	5,069
2023-08-16	12,594.70	12,825.44	12,440.87	12,681.22	10,547.27	4,634
2023-08-15	12,488.94	12,671.61	12,488.94	12,594.70	10,475.30	3,489
2023-08-14	12,373.57	12,585.08	12,325.50	12,488.94	10,387.34	4,035
2023-08-11	12,594.70	12,594.70	12,431.25	12,479.33	10,379.34	4,411
2023-08-10	12,421.64	12,681.22	12,325.50	12,594.70	10,475.30	5,249
2023-08-09	12,479.33	12,508.17	12,383.18	12,421.64	10,331.36	3,483
2023-08-08	12,104.37	12,421.64	12,046.68	12,325.50	10,251.40	7,399
2023-08-07	12,017.84	12,287.04	11,854.40	12,219.74	10,163.44	8,457
2023-08-04	12,786.98	13,036.95	12,065.91	12,104.37	10,067.48	16,048
2023-08-03	12,767.75	12,892.74	12,700.45	12,719.68	10,579.25	5,055
2023-08-02	12,786.98	12,969.65	12,738.91	12,767.75	10,619.23	5,395
2023-08-01	13,008.11	13,017.72	12,796.60	12,940.81	10,763.17	4,450
2023-07-31	12,940.81	13,248.47	12,940.81	13,104.25	10,899.11	8,181
2023-07-28	13,094.64	13,094.64	12,854.28	12,931.20	10,755.17	4,542
2023-07-27	12,921.58	13,075.41	12,835.05	13,008.11	10,819.14	6,201
2023-07-26	12,777.37	12,911.97	12,710.07	12,786.98	10,635.23	3,975
2023-07-25	12,786.98	12,883.12	12,719.68	12,777.37	10,627.23	4,661
2023-07-24	12,911.97	13,017.72	12,815.82	12,825.44	10,667.21	4,678
2023-07-21	13,171.55	13,190.78	12,844.67	12,911.97	10,739.18	5,139
2023-07-20	13,229.24	13,488.82	13,181.17	13,383.07	11,131.01	4,786
2023-07-19	13,229.24	13,258.08	12,979.27	13,229.24	11,003.06	5,186
2023-07-18	12,786.98	13,104.25	12,767.75	13,094.64	10,891.11	4,663
2023-07-17	12,690.84	12,873.51	12,527.40	12,786.98	10,635.23	5,866
2023-07-14	12,527.40	12,873.51	12,392.80	12,758.14	10,611.24	10,238
2023-07-13	12,210.13	12,613.92	12,181.28	12,613.92	10,491.29	10,941
2023-07-12	12,210.13	12,363.95	11,950.54	12,133.21	10,091.47	12,597
2023-07-11	11,969.77	12,200.51	11,960.15	12,200.51	10,147.45	5,899
2023-07-10	11,767.87	11,902.47	11,662.11	11,864.01	9,867.57	4,806
2023-07-07	11,777.48	11,883.24	11,546.74	11,864.01	9,867.57	6,446
2023-07-06	11,777.48	11,825.55	11,633.27	11,700.57	9,731.63	6,795
2023-07-05	12,008.23	12,056.30	11,854.40	11,873.63	9,875.57	4,679
2023-07-04	11,787.10	12,123.60	11,787.10	12,075.53	10,043.49	8,324
2023-07-03	11,546.74	11,758.25	11,450.60	11,758.25	9,779.61	6,595
2023-06-30	11,440.98	11,642.88	11,392.91	11,421.76	9,499.74	8,130
2023-06-29	11,460.21	11,508.28	11,287.16	11,296.77	9,395.78	3,811
2023-06-28	11,373.68	11,585.20	11,344.84	11,450.60	9,523.73	7,396
2023-06-27	11,450.60	11,498.67	11,277.54	11,364.07	9,451.76	7,374
2023-06-26	11,267.93	11,402.53	11,200.63	11,325.61	9,419.77	7,248
2023-06-23	11,037.18	11,277.54	10,941.04	11,239.08	9,347.81	9,806
2023-06-22	11,008.34	11,123.71	10,902.58	11,094.87	9,227.86	7,461
2023-06-21	11,104.48	11,248.70	11,017.96	11,075.64	9,211.87	5,899
2023-06-20	11,344.84	11,354.46	11,191.01	11,248.70	9,355.80	7,738
2023-06-19	11,527.51	11,537.13	11,344.84	11,364.07	9,451.76	5,345
2023-06-16	11,950.54	11,950.54	11,527.51	11,527.51	9,587.70	18,695
2023-06-15	11,979.38	12,104.37	11,883.24	11,979.38	9,963.53	5,079
2023-06-14	12,075.53	12,181.28	11,969.77	11,979.38	9,963.53	5,325

← NewerPage 14 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.