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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	13,517.67	13,796.48	13,469.60	13,767.64	8,107.90	4,878
2022-09-20	13,806.09	14,123.37	13,613.81	13,613.81	8,017.31	6,254
2022-09-19	13,527.28	13,834.94	13,469.60	13,786.87	8,119.22	9,721
2022-09-16	13,940.69	13,998.38	13,152.32	13,633.04	8,028.63	66,550
2022-09-15	14,738.68	14,959.81	14,123.37	14,286.81	8,413.64	8,983
2022-09-14	14,911.74	15,248.24	14,729.06	14,892.51	8,770.35	10,116
2022-09-13	15,584.73	15,623.19	14,959.81	14,988.65	8,826.97	9,742
2022-09-12	15,180.94	15,690.49	15,180.94	15,382.84	9,059.11	7,669
2022-09-09	15,161.71	15,277.08	15,017.49	15,075.18	8,877.92	10,632
2022-09-08	15,334.76	15,382.84	14,873.28	15,065.56	8,872.26	6,185
2022-09-07	15,007.88	15,411.68	14,882.89	15,238.62	8,974.18	9,544
2022-09-06	15,546.28	15,603.96	15,036.72	15,200.16	8,951.53	10,518
2022-09-05	15,575.12	15,786.63	15,402.06	15,536.66	9,149.70	9,468
2022-09-02	16,430.79	16,440.41	15,844.32	16,123.13	9,495.07	13,049
2022-09-01	16,373.11	16,575.00	15,940.46	16,296.19	9,596.99	9,278
2022-08-31	16,978.80	17,353.76	16,680.76	16,690.38	9,829.13	13,622
2022-08-30	17,199.93	17,469.13	17,007.65	17,103.79	10,072.59	3,290
2022-08-29	17,190.32	17,401.83	16,748.06	17,199.93	10,129.21	3,883
2022-08-26	18,132.52	18,151.75	17,228.78	17,440.29	10,270.76	8,451
2022-08-25	17,940.23	18,228.66	17,872.93	18,026.76	10,616.14	2,998
2022-08-24	17,565.27	18,084.45	17,536.43	17,892.16	10,536.87	5,035
2022-08-23	17,719.10	18,074.83	17,469.13	17,882.55	10,531.21	7,235
2022-08-22	18,584.39	18,738.22	18,151.75	18,440.17	10,859.60	4,831
2022-08-19	18,661.30	18,805.52	18,382.49	18,690.14	11,006.81	7,261
2022-08-18	18,786.29	19,017.03	18,536.32	18,680.53	11,001.15	3,763
2022-08-17	19,382.37	19,478.51	18,767.06	18,767.06	11,052.11	3,479
2022-08-16	18,901.66	19,324.69	18,901.66	19,209.32	11,312.56	3,332
2022-08-15	19,093.94	19,363.14	18,747.83	18,901.66	11,131.38	4,154
2022-08-12	19,882.31	19,920.77	18,824.74	18,978.57	11,176.67	7,473
2022-08-11	19,978.46	20,151.51	19,593.89	19,882.31	11,708.89	2,317
2022-08-10	19,459.29	20,093.83	19,247.77	19,940.00	11,742.87	4,110
2022-08-09	19,593.89	19,805.40	19,401.60	19,574.66	11,527.71	3,064
2022-08-08	19,863.09	20,151.51	19,555.43	19,593.89	11,539.04	3,665
2022-08-05	20,862.97	21,016.80	19,440.06	19,824.63	11,674.92	8,181
2022-08-04	20,189.97	21,401.37	20,189.97	20,670.68	12,173.17	8,041
2022-08-03	19,247.77	20,189.97	19,007.42	20,170.74	11,878.75	9,639
2022-08-02	19,190.09	19,218.93	18,613.23	19,036.26	11,210.64	7,820
2022-08-01	18,863.20	19,113.17	18,565.16	18,565.16	10,933.21	6,272
2022-07-29	18,478.63	18,747.83	18,363.26	18,661.30	10,989.83	8,410
2022-07-28	17,699.87	18,603.62	17,699.87	18,459.40	10,870.93	4,387
2022-07-27	17,786.40	18,007.53	17,546.05	17,680.65	10,412.31	3,364
2022-07-26	17,594.12	17,642.19	17,219.16	17,642.19	10,389.66	4,108
2022-07-25	17,344.15	17,651.80	16,844.20	17,411.45	10,253.78	4,488
2022-07-22	17,574.89	17,603.73	17,190.32	17,344.15	10,214.14	6,462
2022-07-21	17,334.53	17,834.47	17,334.53	17,584.50	10,355.69	4,782
2022-07-20	17,594.12	17,796.02	17,219.16	17,526.82	10,321.72	4,398
2022-07-19	17,613.35	17,661.42	17,209.55	17,526.82	10,321.72	4,157
2022-07-18	16,805.75	17,622.96	16,805.75	17,613.35	10,372.68	3,940
2022-07-15	16,305.81	16,757.68	16,190.43	16,757.68	9,868.76	6,099
2022-07-14	16,344.26	16,690.38	16,267.35	16,296.19	9,596.99	4,880
2022-07-13	16,334.65	16,555.78	16,094.29	16,276.96	9,585.67	4,667
2022-07-12	16,382.72	16,546.16	16,200.05	16,334.65	9,619.64	4,852
2022-07-11	16,728.83	16,853.82	16,286.58	16,478.86	9,704.57	5,195
2022-07-08	16,661.53	16,949.96	16,373.11	16,949.96	9,982.00	10,827
2022-07-07	15,575.12	16,565.39	15,575.12	16,517.32	9,727.21	6,443
2022-07-06	15,305.92	15,555.89	15,190.55	15,325.15	9,025.13	5,646
2022-07-05	16,055.83	16,171.21	15,296.31	15,305.92	9,013.81	6,341
2022-07-04	16,200.05	16,200.05	15,863.55	15,882.78	9,353.53	2,685
2022-07-01	16,007.76	16,209.66	15,671.26	15,815.48	9,313.89	7,486
2022-06-30	16,267.35	16,267.35	15,555.89	15,719.33	9,257.27	6,807

← NewerPage 18 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.