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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	12,292.70	12,364.87	12,004.02	12,008.83	10,013.80	22,920
2023-09-04	12,475.52	12,562.13	12,336.00	12,345.62	10,294.63	13,078
2023-09-01	12,162.79	12,494.77	12,162.79	12,234.96	10,202.36	24,553
2023-08-31	12,720.90	12,831.56	11,994.40	12,032.89	10,033.86	59,062
2023-08-30	12,672.78	12,740.14	12,624.67	12,692.03	10,583.49	15,400
2023-08-29	12,494.77	12,701.65	12,437.03	12,696.84	10,587.51	18,709
2023-08-28	12,590.99	12,653.54	12,470.71	12,489.96	10,414.99	18,995
2023-08-25	12,600.62	12,682.41	12,470.71	12,470.71	10,398.95	19,913
2023-08-24	13,072.12	13,081.74	12,557.31	12,600.62	10,507.27	21,166
2023-08-23	13,279.00	13,279.00	12,922.97	12,951.84	10,800.14	18,122
2023-08-22	13,134.66	13,322.30	13,134.66	13,230.89	11,032.83	15,369
2023-08-21	12,850.80	13,216.45	12,845.99	13,091.36	10,916.49	16,797
2023-08-18	12,720.90	12,879.67	12,610.24	12,850.80	10,715.89	14,829
2023-08-17	12,932.59	12,990.33	12,759.39	12,783.44	10,659.72	17,168
2023-08-16	12,778.63	13,129.85	12,682.41	12,980.70	10,824.21	20,502
2023-08-15	12,817.12	12,971.08	12,749.76	12,860.42	10,723.91	16,922
2023-08-14	12,619.86	12,860.42	12,566.94	12,817.12	10,687.80	15,107
2023-08-11	12,845.99	12,865.23	12,696.84	12,730.52	10,615.59	12,412
2023-08-10	12,687.22	12,913.35	12,590.99	12,845.99	10,711.88	20,063
2023-08-09	12,653.54	12,749.76	12,615.05	12,687.22	10,579.48	14,114
2023-08-08	12,427.41	12,663.16	12,254.21	12,562.13	10,475.17	22,348
2023-08-07	12,100.25	12,571.75	12,076.19	12,514.01	10,435.05	31,332
2023-08-04	13,163.53	13,317.49	12,302.32	12,369.68	10,314.69	60,942
2023-08-03	13,081.74	13,197.21	12,975.89	13,004.76	10,844.27	21,868
2023-08-02	13,086.55	13,254.94	13,014.38	13,105.80	10,928.52	22,341
2023-08-01	13,279.00	13,293.43	13,091.36	13,240.51	11,040.86	19,653
2023-07-31	13,312.68	13,577.30	13,279.00	13,408.90	11,181.27	22,605
2023-07-28	13,144.29	13,312.68	13,105.80	13,221.26	11,024.81	15,182
2023-07-27	13,115.42	13,370.41	13,091.36	13,312.68	11,101.03	19,569
2023-07-26	13,043.25	13,206.83	12,966.27	13,072.12	10,900.44	14,030
2023-07-25	13,096.17	13,139.47	12,966.27	13,062.49	10,892.41	19,984
2023-07-24	13,153.91	13,269.38	13,043.25	13,096.17	10,920.50	17,245
2023-07-21	13,442.58	13,457.02	13,081.74	13,158.72	10,972.65	27,452
2023-07-20	13,509.94	13,755.31	13,485.88	13,692.77	11,417.98	25,048
2023-07-19	13,471.45	13,548.43	13,206.83	13,509.94	11,265.52	27,953
2023-07-18	13,062.49	13,370.41	13,033.63	13,351.17	11,133.13	20,932
2023-07-17	12,942.21	13,134.66	12,793.07	13,062.49	10,892.41	17,699
2023-07-14	12,730.52	13,158.72	12,590.99	13,043.25	10,876.37	32,643
2023-07-13	12,533.26	12,860.42	12,422.60	12,845.99	10,711.88	33,664
2023-07-12	12,461.09	12,595.80	12,148.36	12,408.17	10,346.79	28,034
2023-07-11	12,177.23	12,427.41	12,148.36	12,427.41	10,362.84	25,108
2023-07-10	11,960.72	12,085.81	11,821.20	12,042.51	10,041.88	13,493
2023-07-07	11,927.04	12,061.76	11,657.61	12,013.65	10,017.81	23,490
2023-07-06	11,931.85	12,004.02	11,768.27	11,874.12	9,901.46	23,409
2023-07-05	12,148.36	12,239.77	12,004.02	12,028.08	10,029.85	20,563
2023-07-04	12,032.89	12,287.89	11,994.40	12,220.53	10,190.32	29,809
2023-07-03	11,638.37	11,931.85	11,566.20	11,931.85	9,949.61	25,913
2023-06-30	11,489.22	11,806.76	11,489.22	11,522.90	9,608.59	27,799
2023-06-29	11,580.63	11,628.75	11,397.81	11,436.30	9,536.38	18,183
2023-06-28	11,537.33	11,715.35	11,503.66	11,599.88	9,672.78	24,649
2023-06-27	11,643.18	11,672.05	11,393.00	11,498.84	9,588.53	21,804
2023-06-26	11,388.19	11,551.77	11,320.83	11,469.98	9,564.46	21,323
2023-06-23	11,133.19	11,412.24	11,089.89	11,359.32	9,472.19	17,877
2023-06-22	11,065.83	11,287.15	10,993.66	11,229.41	9,363.87	18,940
2023-06-21	11,263.09	11,368.94	11,118.76	11,157.25	9,303.69	25,790
2023-06-20	11,450.73	11,503.66	11,291.96	11,364.13	9,476.20	27,507
2023-06-19	11,647.99	11,657.61	11,479.60	11,518.09	9,604.58	25,677
2023-06-16	12,105.06	12,114.68	11,657.61	11,724.97	9,777.09	52,528
2023-06-15	12,143.55	12,287.89	12,032.89	12,157.98	10,138.17	21,855
2023-06-14	12,268.64	12,355.24	12,124.30	12,143.55	10,126.13	22,682

← NewerPage 14 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.