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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11,700.57	12,123.60	11,662.11	12,075.53	10,043.49	10,732
2023-06-12	11,729.41	11,729.41	11,508.28	11,633.27	9,675.66	10,538
2023-06-09	11,883.24	11,940.93	11,565.97	11,719.80	9,747.63	8,315
2023-06-08	11,421.76	12,027.45	11,421.76	11,969.77	9,955.53	12,410
2023-06-07	11,450.60	11,450.60	11,181.40	11,421.76	9,499.74	6,326
2023-06-06	11,729.41	11,806.33	11,316.00	11,469.83	9,539.72	8,287
2023-06-02	11,421.76	11,719.80	11,383.30	11,671.73	9,707.64	6,508
2023-06-01	11,277.54	11,594.81	11,248.70	11,383.30	9,467.75	10,285
2023-05-31	11,181.40	11,296.77	11,037.18	11,239.08	9,347.81	37,140
2023-05-30	11,171.78	11,527.51	11,133.33	11,267.93	9,371.79	7,589
2023-05-26	10,777.60	11,142.94	10,614.16	11,056.41	9,195.87	5,598
2023-05-25	10,806.44	10,806.44	10,681.46	10,681.46	8,884.01	5,241
2023-05-24	11,056.41	11,066.03	10,748.76	10,806.44	8,987.97	7,670
2023-05-23	11,123.71	11,229.47	11,066.03	11,123.71	9,251.85	5,611
2023-05-22	11,344.84	11,364.07	11,142.94	11,171.78	9,291.83	7,267
2023-05-17	11,373.68	11,402.53	11,219.86	11,248.70	9,355.80	4,496
2023-05-16	11,546.74	11,623.65	11,344.84	11,373.68	9,459.76	4,841
2023-05-15	11,479.44	11,623.65	11,421.76	11,546.74	9,603.69	6,097
2023-05-12	11,316.00	11,508.28	11,277.54	11,469.83	9,539.72	8,366
2023-05-11	11,200.63	11,392.91	11,171.78	11,316.00	9,411.78	5,178
2023-05-10	11,316.00	11,402.53	11,152.56	11,171.78	9,291.83	4,615
2023-05-09	11,402.53	11,402.53	11,191.01	11,316.00	9,411.78	4,848
2023-05-08	11,527.51	11,527.51	11,335.23	11,421.76	9,499.74	4,912
2023-05-04	11,335.23	11,479.44	10,960.27	11,191.01	9,307.82	6,219
2023-05-03	11,460.21	11,460.21	11,267.93	11,335.23	9,427.77	6,207
2023-05-02	11,748.64	11,748.64	11,421.76	11,450.60	9,523.73	4,018
2023-05-01	11,623.65	11,806.33	11,556.35	11,806.33	9,819.59	1,492
2023-04-28	11,556.35	11,671.73	11,354.46	11,585.20	9,635.68	5,894
2023-04-27	11,565.97	11,652.50	11,508.28	11,517.90	9,579.70	4,519
2023-04-26	11,748.64	11,748.64	11,440.98	11,508.28	9,571.70	13,779
2023-04-25	12,017.84	12,046.68	11,690.95	11,748.64	9,771.62	6,249
2023-04-24	12,181.28	12,181.28	12,008.23	12,056.30	10,027.50	5,853
2023-04-21	12,373.57	12,431.25	12,056.30	12,142.83	10,099.47	10,153
2023-04-20	12,325.50	12,565.85	12,287.04	12,412.03	10,323.37	8,316
2023-04-19	12,825.44	12,902.35	12,325.50	12,325.50	10,251.40	11,092
2023-04-18	13,027.34	13,161.94	12,815.82	12,825.44	10,667.21	9,854
2023-04-17	12,613.92	12,998.50	12,613.92	12,979.27	10,795.16	10,969
2023-04-14	12,017.84	12,633.15	11,998.61	12,604.31	10,483.30	14,709
2023-04-13	11,710.18	12,085.14	11,652.50	12,085.14	10,051.49	11,770
2023-04-12	11,546.74	11,806.33	11,469.83	11,681.34	9,715.64	14,859
2023-04-11	11,171.78	11,556.35	11,162.17	11,508.28	9,571.70	11,984
2023-04-05	11,267.93	11,277.54	10,873.74	10,921.81	9,083.92	13,722
2023-04-04	11,306.38	11,489.06	11,258.31	11,267.93	9,371.79	12,340
2023-04-03	11,748.64	11,748.64	11,200.63	11,219.86	9,331.81	17,898
2023-03-31	11,537.13	11,806.33	11,402.53	11,690.95	9,723.64	19,620
2023-03-30	11,421.76	11,681.34	11,287.16	11,450.60	9,523.73	19,548
2023-03-29	11,267.93	11,335.23	10,575.70	11,181.40	9,299.83	38,664
2023-03-28	14,921.35	15,190.55	14,652.15	14,729.06	8,674.09	21,039
2023-03-27	15,277.08	15,334.76	14,652.15	14,921.35	8,787.33	23,400
2023-03-24	15,180.94	15,296.31	14,709.84	15,046.34	8,860.94	12,014
2023-03-23	15,613.58	15,767.41	15,123.25	15,229.01	8,968.51	11,538
2023-03-22	15,623.19	15,661.65	15,363.61	15,603.96	9,189.33	5,868
2023-03-21	15,325.15	15,632.81	15,277.08	15,536.66	9,149.70	5,870
2023-03-20	15,180.94	15,344.38	14,623.31	15,286.69	9,002.49	9,042
2023-03-17	15,296.31	15,642.42	15,113.64	15,180.94	8,940.20	29,123
2023-03-16	15,142.48	15,363.61	14,661.76	15,046.34	8,860.94	9,623
2023-03-15	15,527.05	15,603.96	15,065.56	15,296.31	9,008.15	10,021
2023-03-14	14,738.68	15,507.82	14,729.06	15,459.75	9,104.40	9,285
2023-03-13	15,248.24	15,296.31	14,661.76	14,786.75	8,708.07	11,702
2023-03-10	15,046.34	15,277.08	14,892.51	15,094.41	8,889.25	7,595

← NewerPage 15 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.