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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	10,045.85	10,045.85	9,675.39	9,761.99	8,140.22	32,615
2024-02-22	10,103.59	10,156.51	9,949.63	10,089.15	8,413.04	22,983
2024-02-21	9,978.49	10,103.59	9,848.59	10,007.36	8,344.83	30,134
2024-02-20	10,353.77	10,401.88	10,079.53	10,089.15	8,413.04	21,408
2024-02-19	10,146.89	10,348.96	10,069.91	10,334.53	8,617.64	20,716
2024-02-16	10,498.11	10,575.09	10,137.27	10,137.27	8,453.16	39,158
2024-02-15	10,406.69	10,517.35	10,281.60	10,493.30	8,750.04	20,790
2024-02-14	10,392.26	10,474.05	10,257.55	10,406.69	8,677.82	23,116
2024-02-13	10,517.35	10,700.18	10,392.26	10,445.18	8,709.92	20,531
2024-02-12	10,392.26	10,652.07	10,392.26	10,589.52	8,830.28	17,084
2024-02-09	10,565.46	10,666.50	10,353.77	10,493.30	8,750.04	42,060
2024-02-08	10,969.61	11,113.95	10,146.89	10,560.65	8,806.21	162,409
2024-02-07	12,278.26	12,547.69	12,172.42	12,379.30	10,322.72	37,405
2024-02-06	12,143.55	12,408.17	12,109.87	12,403.36	10,342.78	32,333
2024-02-05	11,782.71	12,186.85	11,782.71	12,042.51	10,041.88	27,237
2024-02-02	11,835.63	11,922.23	11,633.56	11,724.97	9,777.09	46,352
2024-02-01	12,201.28	12,302.32	11,946.29	11,984.78	9,993.74	27,397
2024-01-31	12,167.61	12,336.00	12,047.32	12,244.58	10,210.38	28,683
2024-01-30	12,028.08	12,249.40	11,912.61	12,167.61	10,146.19	26,556
2024-01-29	12,273.45	12,417.79	11,979.97	12,052.14	10,049.91	30,521
2024-01-26	12,364.87	12,461.09	12,182.04	12,201.28	10,174.28	36,731
2024-01-25	12,509.20	12,706.46	12,480.34	12,624.67	10,527.33	20,894
2024-01-24	12,826.74	12,961.46	12,403.36	12,485.15	10,410.98	33,650
2024-01-23	12,749.76	12,874.86	12,653.54	12,778.63	10,655.71	21,123
2024-01-22	12,509.20	12,889.29	12,509.20	12,667.97	10,563.43	26,593
2024-01-19	13,235.70	13,235.70	12,364.87	12,408.17	10,346.79	43,592
2024-01-18	13,163.53	13,226.08	12,961.46	13,024.00	10,860.32	24,846
2024-01-17	12,509.20	13,216.45	12,509.20	13,125.04	10,944.57	34,777
2024-01-16	12,576.56	12,980.70	12,538.07	12,850.80	10,715.89	24,485
2024-01-15	12,749.76	12,845.99	12,437.03	12,639.11	10,539.36	19,438
2024-01-12	12,889.29	13,091.36	12,552.50	12,552.50	10,467.15	36,611
2024-01-11	12,499.58	12,658.35	12,316.75	12,605.43	10,511.28	31,152
2024-01-10	12,605.43	12,821.93	12,417.79	12,465.90	10,394.93	31,401
2024-01-09	12,672.78	13,024.00	12,576.56	12,720.90	10,607.57	29,209
2024-01-08	13,423.34	13,538.81	12,316.75	12,687.22	10,579.48	64,662
2024-01-05	13,692.77	13,856.35	13,293.43	13,447.39	11,213.37	50,729
2024-01-04	13,062.49	13,885.21	13,057.68	13,586.92	11,329.72	62,589
2024-01-03	12,778.63	13,197.21	12,672.78	13,062.49	10,892.41	53,854
2024-01-02	11,917.42	12,576.56	11,907.80	12,427.41	10,362.84	44,556
2023-12-29	11,532.52	11,763.46	11,503.66	11,681.67	9,740.99	21,531
2023-12-28	11,691.29	11,801.95	11,494.03	11,527.71	9,612.61	28,445
2023-12-27	11,840.44	11,960.72	11,590.26	11,729.78	9,781.11	38,009
2023-12-22	12,071.38	12,432.22	12,042.51	12,302.32	10,258.53	39,344
2023-12-21	11,614.31	11,999.21	11,546.96	11,970.34	9,981.70	32,696
2023-12-20	11,325.64	11,686.48	11,325.64	11,657.61	9,720.93	33,338
2023-12-19	11,724.97	11,768.27	11,253.47	11,311.21	9,432.07	43,548
2023-12-18	11,546.96	11,907.80	11,407.43	11,724.97	9,777.09	60,275
2023-12-15	10,652.07	11,469.98	10,618.39	11,373.75	9,484.22	97,035
2023-12-14	10,219.06	10,863.76	10,219.06	10,546.22	8,794.17	53,878
2023-12-13	9,968.87	10,296.04	9,968.87	10,065.10	8,392.98	37,023
2023-12-12	10,045.85	10,281.60	9,920.76	9,920.76	8,272.62	30,091
2023-12-11	10,084.34	10,195.00	9,992.93	10,079.53	8,405.01	25,732
2023-12-08	10,041.04	10,146.89	9,988.12	10,103.59	8,425.07	24,091
2023-12-07	10,103.59	10,113.21	9,906.33	10,002.55	8,340.82	30,093
2023-12-06	10,296.04	10,421.13	9,940.00	10,199.81	8,505.31	40,565
2023-12-05	10,377.83	10,392.26	10,180.57	10,296.04	8,585.55	27,878
2023-12-04	10,517.35	10,700.18	10,498.11	10,526.98	8,778.12	22,464
2023-12-01	10,522.16	10,599.14	10,334.53	10,512.54	8,766.09	24,215
2023-11-30	10,440.37	10,560.65	10,296.04	10,392.26	8,665.79	42,502
2023-11-29	10,214.24	10,498.11	10,204.62	10,459.62	8,721.95	25,494

← NewerPage 12 of 21 · 1,256 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.