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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10,353.77	10,392.26	10,170.94	10,271.98	8,565.49	20,970
2023-11-27	10,180.57	10,421.13	10,180.57	10,368.20	8,645.73	36,316
2023-11-24	9,973.68	10,180.57	9,973.68	10,161.32	8,473.21	24,486
2023-11-23	9,834.16	10,031.42	9,834.16	9,973.68	8,316.75	22,683
2023-11-22	9,699.44	9,838.97	9,616.69	9,805.29	8,176.33	23,199
2023-11-21	10,026.61	10,060.29	9,694.63	9,709.07	8,096.09	23,074
2023-11-20	9,872.65	10,093.96	9,853.40	10,026.61	8,360.88	20,693
2023-11-17	9,896.70	9,992.93	9,838.97	9,920.76	8,272.62	19,814
2023-11-16	10,055.47	10,108.40	9,858.21	9,896.70	8,252.56	22,160
2023-11-15	9,968.87	10,257.55	9,959.25	10,093.96	8,417.05	31,246
2023-11-14	9,612.84	9,964.06	9,547.41	9,930.38	8,280.64	31,644
2023-11-13	9,589.75	9,641.71	9,516.62	9,568.58	7,978.94	25,566
2023-11-10	9,766.80	9,776.42	9,541.63	9,610.92	8,014.25	29,295
2023-11-09	9,632.09	9,930.38	9,632.09	9,790.86	8,164.30	32,309
2023-11-08	9,622.46	9,776.42	9,526.24	9,601.29	8,006.23	44,134
2023-11-07	9,597.45	9,776.42	9,430.01	9,455.03	7,884.26	39,004
2023-11-06	9,776.42	10,060.29	9,632.09	9,641.71	8,039.93	48,927
2023-11-03	10,873.38	10,950.36	9,543.56	9,747.56	8,128.19	144,179
2023-11-02	11,508.47	11,782.71	11,508.47	11,734.59	9,785.12	21,296
2023-11-01	11,354.51	11,508.47	11,282.34	11,450.73	9,548.41	18,866
2023-10-31	11,152.44	11,320.83	11,128.38	11,282.34	9,408.00	21,757
2023-10-30	11,364.13	11,407.43	11,089.89	11,157.25	9,303.69	20,561
2023-10-27	11,397.81	11,835.63	11,316.02	11,412.24	9,516.32	25,057
2023-10-26	11,003.29	11,378.56	10,935.93	11,364.13	9,476.20	21,440
2023-10-25	11,469.98	11,575.82	11,056.21	11,113.95	9,267.58	20,985
2023-10-24	11,239.04	11,421.86	11,166.87	11,368.94	9,480.21	25,696
2023-10-23	10,998.48	11,239.04	10,945.55	11,239.04	9,371.89	19,139
2023-10-20	10,979.23	11,171.68	10,931.12	10,998.48	9,171.29	22,566
2023-10-19	11,162.06	11,306.39	11,041.78	11,133.19	9,283.63	19,859
2023-10-18	11,628.75	11,681.67	11,431.49	11,441.11	9,540.39	22,239
2023-10-17	11,859.69	11,874.12	11,662.43	11,710.54	9,765.06	20,179
2023-10-16	12,254.21	12,360.05	11,874.12	11,888.55	9,913.50	23,098
2023-10-13	12,124.30	12,432.22	12,119.49	12,340.81	10,290.62	22,646
2023-10-12	12,153.17	12,412.98	12,114.68	12,138.74	10,122.12	19,859
2023-10-11	12,412.98	12,432.22	12,023.27	12,138.74	10,122.12	30,807
2023-10-10	12,802.69	13,072.12	12,172.42	12,480.34	10,406.97	37,843
2023-10-09	12,701.65	12,754.58	12,557.31	12,730.52	10,615.59	14,883
2023-10-06	12,509.20	12,720.90	12,509.20	12,701.65	10,591.52	18,416
2023-10-05	12,302.32	12,499.58	12,239.77	12,494.77	10,419.00	18,489
2023-10-04	12,249.40	12,388.92	12,143.55	12,259.02	10,222.42	16,488
2023-10-03	12,278.26	12,499.58	12,259.02	12,345.62	10,294.63	16,398
2023-10-02	12,388.92	12,547.69	12,234.96	12,283.07	10,242.48	19,571
2023-09-29	12,129.12	12,412.98	12,129.12	12,254.21	10,218.41	19,889
2023-09-28	12,081.00	12,249.40	11,970.34	12,129.12	10,114.10	13,980
2023-09-27	11,970.34	12,287.89	11,850.06	12,013.65	10,017.81	21,440
2023-09-26	11,816.39	12,071.38	11,744.22	11,994.40	10,001.76	18,787
2023-09-25	12,056.95	12,100.25	11,758.65	11,830.82	9,865.36	19,150
2023-09-22	12,283.07	12,287.89	12,090.63	12,143.55	10,126.13	15,840
2023-09-21	12,283.07	12,461.09	12,191.66	12,379.30	10,322.72	15,422
2023-09-20	12,191.66	12,374.49	12,167.61	12,316.75	10,270.56	14,260
2023-09-19	11,979.97	12,191.66	11,951.10	12,157.98	10,138.17	24,871
2023-09-18	11,830.82	12,100.25	11,739.41	11,975.16	9,985.72	14,701
2023-09-15	12,249.40	12,311.94	12,076.19	12,095.44	10,086.01	34,732
2023-09-14	12,081.00	12,336.00	12,076.19	12,172.42	10,150.21	17,814
2023-09-13	11,869.31	12,061.76	11,739.41	12,037.70	10,037.87	15,560
2023-09-12	11,994.40	12,143.55	11,845.25	11,869.31	9,897.45	16,937
2023-09-11	11,907.80	12,004.02	11,883.74	12,004.02	10,009.79	14,043
2023-09-08	11,898.18	12,119.49	11,749.03	11,835.63	9,869.37	19,088
2023-09-07	11,960.72	12,056.95	11,801.95	11,902.99	9,925.54	26,067
2023-09-06	12,008.83	12,297.51	12,008.83	12,230.15	10,198.35	16,150

← NewerPage 13 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.