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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15,517.43	15,517.43	15,267.46	15,305.92	9,013.81	6,430
2023-03-08	15,632.81	15,661.65	15,344.38	15,450.14	9,098.74	10,058
2023-03-07	15,988.53	16,017.38	15,613.58	15,632.81	9,206.32	8,888
2023-03-06	16,200.05	16,200.05	15,988.53	16,055.83	9,455.44	6,301
2023-03-03	16,248.12	16,248.12	15,969.31	16,084.68	9,472.43	6,279
2023-03-02	16,084.68	16,286.58	16,036.61	16,161.59	9,517.72	8,831
2023-03-01	15,498.21	16,065.45	15,498.21	16,036.61	9,444.12	7,934
2023-02-28	15,373.22	15,834.71	15,315.54	15,498.21	9,127.05	12,915
2023-02-27	15,161.71	15,478.98	15,007.88	15,478.98	9,115.72	6,121
2023-02-24	15,248.24	15,440.52	15,007.88	15,161.71	8,928.88	7,616
2023-02-23	14,911.74	15,190.55	14,873.28	15,171.32	8,934.54	9,283
2023-02-22	15,113.64	15,152.09	14,815.59	14,882.89	8,764.68	10,494
2023-02-21	15,267.46	15,469.36	15,065.56	15,209.78	8,957.19	8,605
2023-02-20	14,959.81	15,402.06	14,796.36	15,277.08	8,996.82	9,262
2023-02-17	14,632.92	14,873.28	14,536.78	14,825.21	8,730.71	10,793
2023-02-16	14,604.08	14,969.42	14,575.24	14,748.29	8,685.42	12,175
2023-02-15	14,642.54	14,709.84	14,421.41	14,498.32	8,538.21	8,707
2023-02-14	14,507.94	14,825.21	14,507.94	14,632.92	8,617.47	10,848
2023-02-13	14,613.69	14,632.92	14,296.42	14,373.34	8,464.60	8,356
2023-02-10	14,892.51	14,959.81	14,306.04	14,507.94	8,543.87	12,765
2023-02-09	14,613.69	15,219.39	14,556.01	14,863.66	8,753.36	15,156
2023-02-08	14,267.58	15,190.55	14,056.07	14,680.99	8,645.78	20,145
2023-02-07	14,854.05	14,988.65	14,690.61	14,786.75	8,708.07	7,764
2023-02-06	14,988.65	15,104.02	14,767.52	14,796.36	8,713.73	7,148
2023-02-03	14,940.58	15,065.56	14,719.45	14,988.65	8,826.97	6,506
2023-02-02	14,402.18	15,094.41	14,392.57	15,094.41	8,889.25	7,869
2023-02-01	14,132.98	14,546.39	14,132.98	14,373.34	8,464.60	7,457
2023-01-31	13,786.87	13,998.38	13,758.02	13,950.31	8,215.48	5,244
2023-01-30	13,767.64	13,969.54	13,642.65	13,911.85	8,192.83	5,132
2023-01-27	13,604.19	13,729.18	13,459.98	13,642.65	8,034.29	4,787
2023-01-26	13,690.72	13,834.94	13,527.28	13,604.19	8,011.65	6,740
2023-01-25	14,257.97	14,277.19	13,286.92	13,363.84	7,870.10	10,565
2023-01-24	14,402.18	14,498.32	14,200.28	14,257.97	8,396.66	4,973
2023-01-23	14,084.91	14,402.18	14,036.84	14,382.95	8,470.26	4,693
2023-01-20	14,017.61	14,017.61	13,873.39	13,979.15	8,232.46	4,663
2023-01-19	14,306.04	14,325.27	13,806.09	13,806.09	8,130.55	7,454
2023-01-18	14,392.57	14,498.32	14,123.37	14,363.72	8,458.94	5,134
2023-01-17	14,363.72	14,450.25	14,181.05	14,315.65	8,430.63	5,594
2023-01-16	13,940.69	14,392.57	13,931.08	14,392.57	8,475.93	6,115
2023-01-13	13,796.48	13,844.55	13,575.35	13,844.55	8,153.19	6,824
2023-01-12	13,940.69	14,007.99	13,709.95	13,796.48	8,124.89	8,293
2023-01-11	14,017.61	14,104.14	13,700.34	13,883.01	8,175.84	9,110
2023-01-10	14,517.55	14,575.24	14,277.19	14,277.19	8,407.98	8,116
2023-01-09	14,902.12	14,979.04	14,546.39	14,575.24	8,583.50	5,466
2023-01-06	14,834.82	14,854.05	14,402.18	14,757.91	8,691.08	5,164
2023-01-05	14,854.05	14,979.04	14,642.54	14,902.12	8,776.01	6,259
2023-01-04	15,017.49	15,055.95	14,642.54	14,796.36	8,713.73	5,304
2023-01-03	15,382.84	15,536.66	14,930.96	15,046.34	8,860.94	4,338
2023-01-02	14,959.81	15,402.06	14,892.51	15,402.06	9,070.43	3,414
2022-12-30	15,065.56	15,190.55	14,748.29	14,777.14	8,702.40	5,394
2022-12-29	15,007.88	15,161.71	14,959.81	15,017.49	8,843.95	4,095
2022-12-28	15,305.92	15,334.76	15,007.88	15,046.34	8,860.94	4,729
2022-12-27	15,248.24	15,344.38	15,209.78	15,305.92	9,013.81	3,110
2022-12-23	14,613.69	15,152.09	14,565.62	15,036.72	8,855.28	4,239
2022-12-22	14,757.91	14,834.82	14,632.92	14,632.92	8,617.47	4,617
2022-12-21	14,113.75	14,680.99	14,075.29	14,642.54	8,623.14	6,081
2022-12-20	13,940.69	14,190.67	13,834.94	14,104.14	8,306.07	4,630
2022-12-19	13,931.08	14,200.28	13,844.55	14,027.22	8,260.77	5,998
2022-12-16	13,796.48	14,036.84	13,729.18	13,921.47	8,198.49	15,590
2022-12-15	13,892.62	14,065.68	13,671.49	13,796.48	8,124.89	8,543

← NewerPage 16 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.