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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16,075.06	16,507.70	16,026.99	16,373.11	9,642.29	4,289
2022-06-28	16,632.69	16,757.68	16,132.75	16,248.12	9,568.68	5,693
2022-06-27	16,257.73	16,796.13	16,257.73	16,594.23	9,772.51	4,044
2022-06-24	15,690.49	16,209.66	15,584.73	16,190.43	9,534.71	7,013
2022-06-23	15,863.55	15,950.08	15,392.45	15,690.49	9,240.29	5,051
2022-06-22	16,469.25	16,469.25	15,978.92	16,084.68	9,472.43	4,245
2022-06-21	16,248.12	16,613.46	16,200.05	16,526.93	9,732.88	4,292
2022-06-20	15,728.95	16,440.41	15,517.43	16,113.52	9,489.41	4,867
2022-06-17	16,190.43	16,450.02	15,594.35	15,728.95	9,262.94	13,120
2022-06-16	17,401.83	17,411.45	15,786.63	16,286.58	9,591.33	7,527
2022-06-15	17,671.03	17,834.47	17,113.40	17,401.83	10,248.11	5,331
2022-06-14	17,526.82	17,805.63	17,046.10	17,632.57	10,384.00	4,912
2022-06-13	17,334.53	17,478.75	17,055.72	17,459.52	10,282.08	6,094
2022-06-10	17,959.46	17,997.92	17,190.32	17,555.66	10,338.70	7,317
2022-06-09	18,469.02	18,469.02	17,719.10	18,209.43	10,723.72	8,517
2022-06-08	20,036.14	20,055.37	18,209.43	18,478.63	10,882.25	17,916
2022-06-07	20,382.26	20,651.46	19,940.00	20,113.06	11,844.78	6,163
2022-06-03	20,382.26	20,497.63	19,959.23	20,382.26	12,003.31	7,862
2022-06-02	19,747.71	20,170.74	19,363.14	20,132.29	11,856.10	5,967
2022-06-01	19,382.37	19,997.69	19,093.94	19,709.26	11,606.98	7,954
2022-05-31	19,632.34	19,632.34	19,017.03	19,247.77	11,335.21	66,003
2022-05-30	19,478.51	20,266.89	19,401.60	19,670.80	11,584.33	11,326
2022-05-25	19,286.23	19,555.43	19,084.33	19,382.37	11,414.47	6,681
2022-05-24	19,142.02	19,709.26	18,949.73	18,988.19	11,182.33	6,304
2022-05-23	19,940.00	20,228.43	19,420.83	19,478.51	11,471.09	6,524
2022-05-20	18,978.57	19,805.40	18,978.57	19,766.94	11,640.95	17,340
2022-05-19	18,920.89	18,959.34	18,132.52	18,709.37	11,018.14	8,518
2022-05-18	19,690.03	20,016.91	19,103.56	19,363.14	11,403.15	6,141
2022-05-17	18,920.89	19,690.03	18,882.43	19,440.06	11,448.44	5,106
2022-05-16	18,555.54	18,911.27	18,161.36	18,690.14	11,006.81	7,913
2022-05-12	18,074.83	18,411.33	17,401.83	18,411.33	10,842.62	8,114
2022-05-11	18,776.67	18,920.89	18,055.60	18,228.66	10,735.04	5,993
2022-05-10	18,247.89	19,122.79	17,988.30	18,776.67	11,057.77	5,709
2022-05-09	19,247.77	19,613.11	18,199.82	18,228.66	10,735.04	3,919
2022-05-06	19,824.63	20,074.60	19,324.69	19,478.51	11,471.09	7,461
2022-05-05	20,189.97	20,420.71	19,709.26	19,805.40	11,663.60	7,906
2022-05-04	19,228.54	19,670.80	18,940.12	19,574.66	11,527.71	4,724
2022-05-03	19,017.03	19,209.32	18,680.53	18,940.12	11,154.02	3,222
2022-05-02	19,343.92	19,343.92	17,161.48	18,920.89	11,142.70	5,353
2022-04-29	18,940.12	19,555.43	18,815.13	19,420.83	11,437.12	8,080
2022-04-28	18,565.16	18,872.82	18,430.56	18,767.06	11,052.11	4,401
2022-04-27	17,574.89	18,622.84	17,507.59	18,440.17	10,859.60	6,656
2022-04-26	18,555.54	18,555.54	17,565.27	17,574.89	10,350.03	9,205
2022-04-25	17,430.68	17,469.13	16,767.29	17,055.72	10,044.28	6,533
2022-04-22	18,084.45	18,353.65	17,699.87	17,824.86	10,497.24	4,606
2022-04-21	18,497.86	18,555.54	18,122.90	18,401.72	10,836.95	4,968
2022-04-20	17,959.46	18,517.09	17,805.63	18,497.86	10,893.57	5,011
2022-04-19	17,622.96	18,151.75	17,372.99	17,940.23	10,565.18	8,841
2022-04-13	16,613.46	17,065.33	16,555.78	17,065.33	10,049.95	6,050
2022-04-12	16,353.88	16,892.28	16,325.03	16,565.39	9,755.52	4,714
2022-04-11	16,959.58	17,065.33	16,450.02	16,584.62	9,766.85	8,480
2022-04-08	16,959.58	17,324.92	16,834.59	17,017.26	10,021.64	9,054
2022-04-07	16,940.35	17,190.32	16,555.78	16,824.98	9,908.40	7,427
2022-04-06	17,507.59	17,555.66	16,411.56	16,940.35	9,976.34	12,134
2022-04-05	18,132.52	18,267.12	17,219.16	17,478.75	10,293.41	11,630
2022-04-04	19,036.26	19,036.26	17,651.80	18,132.52	10,678.42	10,435
2022-04-01	19,093.94	19,142.02	18,738.22	19,055.49	11,221.97	9,910
2022-03-31	19,247.77	19,440.06	19,026.64	19,180.47	11,295.57	4,964
2022-03-30	19,065.10	19,343.92	18,795.90	19,084.33	11,238.95	5,919
2022-03-29	19,651.57	19,690.03	18,949.73	19,026.64	11,204.98	9,510

← NewerPage 19 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.