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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	14,036.84	14,219.51	13,911.85	13,988.77	8,238.12	5,308
2022-12-13	13,854.17	14,296.42	13,719.57	13,969.54	8,226.80	6,570
2022-12-12	14,036.84	14,036.84	13,681.11	13,796.48	8,124.89	6,048
2022-12-09	13,729.18	14,171.44	13,719.57	14,094.52	8,300.41	5,582
2022-12-08	13,892.62	13,950.31	13,575.35	13,613.81	8,017.31	5,730
2022-12-07	13,931.08	14,104.14	13,758.02	13,931.08	8,204.15	5,175
2022-12-06	14,181.05	14,229.12	13,892.62	13,940.69	8,209.81	5,235
2022-12-05	14,132.98	14,440.64	14,017.61	14,248.35	8,391.00	5,039
2022-12-02	14,238.74	14,325.27	13,988.77	14,132.98	8,323.05	6,534
2022-12-01	14,604.08	14,786.75	14,277.19	14,392.57	8,475.93	6,346
2022-11-30	14,152.21	14,536.78	14,152.21	14,450.25	8,509.90	15,981
2022-11-29	14,277.19	14,315.65	13,911.85	14,123.37	8,317.39	4,883
2022-11-28	14,248.35	14,354.11	14,094.52	14,277.19	8,407.98	4,903
2022-11-25	14,238.74	14,469.48	14,200.28	14,469.48	8,521.22	4,659
2022-11-24	14,181.05	14,507.94	14,142.59	14,152.21	8,334.38	4,280
2022-11-23	14,046.45	14,229.12	13,921.47	14,113.75	8,311.73	3,388
2022-11-22	14,007.99	14,084.91	13,796.48	13,988.77	8,238.12	3,287
2022-11-21	14,132.98	14,267.58	13,902.24	13,959.92	8,221.14	3,695
2022-11-18	13,988.77	14,171.44	13,652.27	14,132.98	8,323.05	4,168
2022-11-17	13,844.55	14,084.91	13,719.57	14,027.22	8,260.77	5,286
2022-11-16	14,306.04	14,344.49	13,844.55	13,892.62	8,181.50	3,968
2022-11-15	14,354.11	14,584.85	14,046.45	14,344.49	8,447.62	5,137
2022-11-14	14,517.55	14,565.62	14,296.42	14,411.79	8,487.25	3,619
2022-11-11	14,450.25	14,517.55	14,171.44	14,402.18	8,481.59	4,292
2022-11-10	13,931.08	14,690.61	13,700.34	14,402.18	8,481.59	8,320
2022-11-09	14,575.24	14,575.24	13,969.54	14,142.59	8,328.72	6,771
2022-11-08	14,209.89	14,604.08	14,084.91	14,507.94	8,543.87	5,897
2022-11-07	13,681.11	14,296.42	13,479.21	14,181.05	8,351.36	5,252
2022-11-04	13,363.84	13,796.48	13,335.00	13,575.35	7,994.66	7,723
2022-11-03	14,036.84	14,056.07	13,315.77	13,335.00	7,853.11	8,816
2022-11-02	14,604.08	14,604.08	13,777.25	14,036.84	8,266.43	9,258
2022-11-01	14,652.15	14,882.89	14,565.62	14,854.05	8,747.70	5,017
2022-10-31	14,181.05	14,584.85	14,084.91	14,498.32	8,538.21	6,027
2022-10-28	14,306.04	14,306.04	13,796.48	14,056.07	8,277.76	5,132
2022-10-27	14,700.22	14,719.45	14,248.35	14,354.11	8,453.28	7,538
2022-10-26	14,632.92	14,729.06	14,469.48	14,652.15	8,628.80	4,347
2022-10-25	14,642.54	14,680.99	14,306.04	14,632.92	8,617.47	4,902
2022-10-24	14,613.69	14,748.29	14,411.79	14,507.94	8,543.87	2,922
2022-10-21	14,257.97	14,594.46	14,152.21	14,469.48	8,521.22	7,689
2022-10-20	13,969.54	14,517.55	13,873.39	14,354.11	8,453.28	6,170
2022-10-19	14,661.76	14,661.76	13,931.08	13,969.54	8,226.80	5,162
2022-10-18	14,315.65	14,652.15	14,123.37	14,536.78	8,560.85	8,956
2022-10-17	13,969.54	14,248.35	13,844.55	14,007.99	8,249.45	4,216
2022-10-14	13,892.62	14,286.81	13,825.32	13,940.69	8,209.81	12,534
2022-10-13	13,190.78	13,604.19	13,036.95	13,546.51	7,977.67	8,172
2022-10-12	13,017.72	13,373.45	12,988.88	13,315.77	7,841.79	8,321
2022-10-11	13,161.94	13,161.94	12,777.37	13,008.11	7,660.61	6,635
2022-10-10	12,786.98	13,690.72	12,758.14	13,363.84	7,870.10	5,852
2022-10-07	13,459.98	13,488.82	12,892.74	12,979.27	7,643.62	10,173
2022-10-06	13,267.70	13,450.37	12,931.20	13,267.70	7,813.48	4,840
2022-10-05	13,748.41	13,748.41	13,104.25	13,152.32	7,745.54	7,475
2022-10-04	13,344.61	13,700.34	13,325.38	13,700.34	8,068.27	8,455
2022-10-03	12,979.27	13,459.98	12,960.04	13,296.54	7,830.46	8,157
2022-09-30	12,460.10	13,065.80	12,460.10	12,960.04	7,632.30	13,859
2022-09-29	13,056.18	13,171.55	12,373.57	12,450.48	7,332.21	8,803
2022-09-28	13,104.25	13,219.62	12,854.28	13,210.01	7,779.51	4,818
2022-09-27	13,046.57	13,440.75	13,027.34	13,421.52	7,904.07	6,787
2022-09-26	12,585.08	13,123.48	12,585.08	13,017.72	7,666.27	6,931
2022-09-23	13,200.40	13,277.31	12,585.08	12,806.21	7,541.71	10,809
2022-09-22	13,575.35	13,709.95	13,171.55	13,296.54	7,830.46	6,281

← NewerPage 17 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.