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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	21,632.11	21,843.63	21,497.51	21,824.40	11,376.43	4,477
2022-01-03	21,112.94	21,593.65	20,901.43	21,516.74	11,216.06	2,990
2021-12-30	21,132.17	21,324.46	20,939.88	20,939.88	10,915.36	3,549
2021-12-29	21,093.71	21,151.40	20,766.83	21,132.17	11,015.59	2,175
2021-12-28	20,959.11	21,074.48	20,766.83	21,036.03	10,965.47	1,849
2021-12-27	20,439.94	20,882.20	20,439.94	20,882.20	10,885.29	1,765
2021-12-23	20,189.97	20,401.49	20,132.29	20,401.49	10,634.71	3,642
2021-12-22	20,055.37	20,170.74	19,863.09	20,170.74	10,514.43	2,768
2021-12-21	20,055.37	20,170.74	19,632.34	19,978.46	10,414.19	4,354
2021-12-20	19,324.69	20,055.37	18,930.50	19,843.86	10,344.03	8,701
2021-12-17	19,728.49	19,805.40	19,382.37	19,459.29	10,143.57	9,655
2021-12-16	19,305.46	19,901.54	19,305.46	19,863.09	10,354.05	4,861
2021-12-15	18,767.06	19,305.46	18,767.06	19,190.09	10,003.24	4,491
2021-12-14	19,093.94	19,228.54	18,747.83	18,757.44	9,777.72	3,870
2021-12-13	19,151.63	19,459.29	19,065.10	19,065.10	9,938.09	6,174
2021-12-10	19,065.10	19,267.00	18,757.44	18,901.66	9,852.89	5,020
2021-12-09	18,882.43	19,247.77	18,824.74	19,170.86	9,993.22	3,114
2021-12-08	18,363.26	18,940.12	18,363.26	18,882.43	9,842.87	7,169
2021-12-07	18,007.53	18,469.02	18,007.53	18,382.49	9,582.26	6,295
2021-12-06	18,170.97	18,267.12	17,719.10	17,892.16	9,326.67	4,267
2021-12-03	18,151.75	18,363.26	18,007.53	18,084.45	9,426.90	5,839
2021-12-02	18,180.59	18,286.35	17,622.96	18,017.15	9,391.82	4,411
2021-12-01	18,113.29	18,305.57	17,949.85	18,161.36	9,466.99	6,039
2021-11-30	17,834.47	18,247.89	17,709.49	18,045.99	9,406.85	23,282
2021-11-29	17,930.62	18,122.90	17,478.75	17,805.63	9,281.56	6,834
2021-11-26	17,065.33	17,738.33	16,959.58	17,459.52	9,101.14	6,134
2021-11-25	17,421.06	17,853.70	17,392.22	17,459.52	9,101.14	3,597
2021-11-24	17,305.69	17,517.20	17,248.00	17,449.90	9,096.13	3,727
2021-11-23	17,757.56	17,757.56	17,219.16	17,248.00	8,990.89	4,408
2021-11-22	18,026.76	18,074.83	17,709.49	17,796.02	9,276.55	3,575
2021-11-19	17,757.56	18,103.67	17,738.33	17,930.62	9,346.71	7,243
2021-11-18	17,853.70	18,007.53	17,469.13	17,584.50	9,166.29	5,654
2021-11-17	17,834.47	18,017.15	17,738.33	17,978.69	9,371.77	2,911
2021-11-16	18,142.13	18,305.57	17,834.47	17,834.47	9,296.60	5,040
2021-11-15	18,363.26	18,440.17	18,036.37	18,094.06	9,431.91	3,878
2021-11-12	18,382.49	18,690.14	18,180.59	18,411.33	9,597.30	6,637
2021-11-11	18,026.76	18,478.63	17,930.62	18,334.42	9,557.20	4,605
2021-11-10	18,353.65	18,469.02	17,892.16	18,007.53	9,386.81	5,465
2021-11-09	18,094.06	18,555.54	18,036.37	18,411.33	9,597.30	4,217
2021-11-08	18,074.83	18,238.27	17,969.07	18,084.45	9,426.90	5,136
2021-11-05	18,372.87	18,815.13	18,017.15	18,017.15	9,391.82	11,889
2021-11-04	18,959.34	19,497.74	18,199.82	18,382.49	9,582.26	9,133
2021-11-03	18,209.43	18,949.73	18,199.82	18,949.73	9,877.95	9,695
2021-11-02	17,786.40	18,430.56	17,219.16	18,161.36	9,466.99	13,939
2021-11-01	17,209.55	17,690.26	17,055.72	17,536.43	9,141.24	6,434
2021-10-29	16,844.20	17,151.86	16,613.46	16,940.35	8,830.51	5,937
2021-10-28	16,853.82	17,036.49	16,507.70	16,844.20	8,780.40	6,384
2021-10-27	17,190.32	17,190.32	16,863.43	16,978.80	8,850.56	3,753
2021-10-26	16,921.12	17,334.53	16,863.43	17,190.32	8,960.82	6,081
2021-10-25	16,536.55	16,978.80	16,536.55	16,844.20	8,780.40	7,171
2021-10-22	16,103.91	16,411.56	15,969.31	16,363.49	8,529.82	4,006
2021-10-21	15,911.62	16,228.89	15,844.32	16,055.83	8,369.44	4,143
2021-10-20	15,892.39	15,959.69	15,594.35	15,911.62	8,294.27	4,382
2021-10-19	15,267.46	15,902.01	15,257.85	15,892.39	8,284.25	3,932
2021-10-18	14,930.96	15,286.69	14,921.35	15,267.46	7,958.49	5,384
2021-10-15	15,104.02	15,190.55	14,584.85	15,046.34	7,843.22	8,153
2021-10-14	15,873.16	15,873.16	15,007.88	15,017.49	7,828.19	6,511

← NewerPage 21 of 21 · 1,257 trading days

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.