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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	19,651.57	19,690.03	18,949.73	19,026.64	11,204.98	9,510
2022-03-28	19,267.00	20,016.91	19,228.54	19,901.54	11,720.22	6,313
2022-03-25	20,132.29	20,189.97	18,843.97	19,190.09	11,301.23	8,986
2022-03-24	20,939.88	21,189.86	19,940.00	19,959.23	11,754.19	6,103
2022-03-23	21,132.17	21,324.46	20,709.14	20,920.66	12,320.38	4,440
2022-03-22	21,151.40	21,420.60	20,997.57	21,093.71	12,422.30	4,408
2022-03-21	20,978.34	21,420.60	20,747.60	21,305.23	12,546.86	7,160
2022-03-18	21,036.03	21,612.88	20,824.51	20,997.57	12,365.68	101,423
2022-03-17	20,901.43	21,593.65	20,593.77	21,036.03	12,388.33	16,826
2022-03-16	19,901.54	21,112.94	19,786.17	20,786.06	12,241.12	21,595
2022-03-15	21,247.54	22,266.65	20,901.43	21,766.71	11,346.36	19,507
2022-03-14	20,497.63	21,612.88	20,305.34	21,362.91	11,135.87	20,751
2022-03-11	19,161.24	20,189.97	19,026.64	20,113.06	10,484.36	9,524
2022-03-10	19,151.63	19,382.37	18,757.44	19,074.72	9,943.10	7,056
2022-03-09	18,507.47	18,949.73	17,709.49	18,949.73	9,877.95	9,730
2022-03-08	18,420.95	18,536.32	17,709.49	18,055.60	9,411.87	12,250
2022-03-07	18,988.19	19,199.70	18,507.47	18,536.32	9,662.45	8,276
2022-03-04	20,055.37	20,209.20	19,497.74	19,555.43	10,193.68	8,488
2022-03-03	19,997.69	20,574.54	19,613.11	20,266.89	10,564.54	9,723
2022-03-02	18,709.37	19,843.86	18,488.24	19,709.26	10,273.87	14,852
2022-03-01	19,055.49	19,574.66	18,728.60	19,036.26	9,923.05	9,623
2022-02-28	19,228.54	19,747.71	18,968.96	19,132.40	9,973.17	16,555
2022-02-25	19,516.97	19,766.94	19,170.86	19,651.57	10,243.80	8,864
2022-02-24	19,017.03	19,574.66	18,305.57	19,132.40	9,973.17	8,545
2022-02-23	20,747.60	21,055.26	20,016.91	20,016.91	10,434.24	4,986
2022-02-22	19,690.03	20,805.28	19,305.46	20,651.46	10,765.01	4,942
2022-02-21	21,093.71	21,401.37	20,382.26	20,420.71	10,644.73	4,019
2022-02-18	21,420.60	21,766.71	20,978.34	21,093.71	10,995.54	7,642
2022-02-17	21,209.08	21,785.94	21,209.08	21,382.14	11,145.89	6,748
2022-02-16	21,189.86	21,439.83	20,862.97	21,228.31	11,065.71	7,526
2022-02-15	20,536.08	21,132.17	20,536.08	21,016.80	10,955.45	4,889
2022-02-14	20,939.88	20,939.88	20,401.49	20,613.00	10,744.96	6,261
2022-02-11	21,151.40	21,247.54	20,613.00	21,209.08	11,055.68	7,789
2022-02-10	21,189.86	21,612.88	20,747.60	21,151.40	11,025.61	7,787
2022-02-09	19,055.49	21,016.80	18,815.13	20,901.43	10,895.31	10,741
2022-02-08	20,093.83	20,401.49	19,574.66	19,651.57	10,243.80	5,062
2022-02-07	20,074.60	20,209.20	19,536.20	20,036.14	10,444.26	5,589
2022-02-04	21,170.63	21,286.00	19,843.86	19,882.31	10,364.08	6,500
2022-02-03	21,247.54	21,459.06	20,747.60	21,074.48	10,985.52	4,280
2022-02-02	20,901.43	21,305.23	20,689.91	21,305.23	11,105.80	5,120
2022-02-01	21,555.20	21,593.65	20,497.63	20,843.74	10,865.24	6,813
2022-01-31	21,016.80	21,324.46	20,670.68	21,247.54	11,075.73	5,576
2022-01-28	21,055.26	21,055.26	20,382.26	20,766.83	10,825.15	6,155
2022-01-27	20,478.40	21,228.31	20,266.89	21,016.80	10,955.45	6,809
2022-01-26	20,189.97	20,805.28	20,113.06	20,574.54	10,724.92	4,763
2022-01-25	19,690.03	20,170.74	19,516.97	19,901.54	10,374.10	4,293
2022-01-24	20,363.03	20,728.37	19,420.83	19,690.03	10,263.84	5,623
2022-01-21	20,459.17	20,459.17	20,055.37	20,305.34	10,584.59	4,646
2022-01-20	20,074.60	20,689.91	19,863.09	20,632.23	10,754.99	3,914
2022-01-19	20,286.11	20,593.77	19,863.09	20,055.37	10,454.29	6,601
2022-01-18	20,478.40	20,766.83	20,151.51	20,593.77	10,734.94	3,597
2022-01-17	21,170.63	21,170.63	19,997.69	20,478.40	10,674.80	5,372
2022-01-14	22,112.83	22,132.05	21,151.40	21,170.63	11,035.64	8,481
2022-01-13	21,785.94	22,266.65	21,728.25	22,228.20	11,586.92	4,392
2022-01-12	21,074.48	21,939.77	21,074.48	21,785.94	11,356.38	4,143
2022-01-11	20,766.83	21,305.23	20,766.83	20,901.43	10,895.31	6,353
2022-01-10	21,728.25	21,997.45	20,728.37	20,747.60	10,815.13	5,088
2022-01-07	21,420.60	21,670.57	21,266.77	21,574.43	11,246.13	4,140
2022-01-06	21,747.48	21,843.63	21,112.94	21,286.00	11,095.78	4,030
2022-01-05	21,824.40	22,170.51	21,747.48	21,920.54	11,426.55	3,424

← NewerPage 20 of 21 · 1,254 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.