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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11,850.06	12,278.26	11,792.33	12,259.02	10,222.42	39,011
2023-06-12	11,835.63	11,850.06	11,614.31	11,720.16	9,773.08	31,528
2023-06-09	12,076.19	12,095.44	11,696.10	11,850.06	9,881.41	27,878
2023-06-08	11,638.37	12,196.47	11,614.31	12,148.36	10,130.15	37,193
2023-06-07	11,575.82	11,633.56	11,316.02	11,609.50	9,680.81	30,692
2023-06-06	11,931.85	11,994.40	11,445.92	11,599.88	9,672.78	29,845
2023-06-02	11,527.71	11,883.74	11,508.47	11,806.76	9,845.30	32,504
2023-06-01	11,383.37	11,744.22	11,378.56	11,484.41	9,576.50	34,504
2023-05-31	11,330.45	11,431.49	11,181.30	11,272.72	9,399.97	62,373
2023-05-30	11,349.70	11,720.16	11,311.21	11,412.24	9,516.32	28,895
2023-05-26	10,873.38	11,330.45	10,772.35	11,229.41	9,363.87	27,333
2023-05-25	10,940.74	10,959.99	10,815.65	10,830.08	9,030.87	18,894
2023-05-24	11,224.60	11,224.60	10,883.01	10,935.93	9,119.14	26,815
2023-05-23	11,287.15	11,388.19	11,239.04	11,282.34	9,408.00	23,851
2023-05-22	11,460.35	11,546.96	11,311.21	11,325.64	9,444.10	29,702
2023-05-17	11,527.71	11,585.45	11,359.32	11,412.24	9,516.32	23,820
2023-05-16	11,753.84	11,826.01	11,498.84	11,551.77	9,632.67	22,835
2023-05-15	11,681.67	11,826.01	11,619.12	11,753.84	9,801.17	23,757
2023-05-12	11,595.07	11,696.10	11,436.30	11,652.80	9,716.92	32,347
2023-05-11	11,397.81	11,585.45	11,330.45	11,494.03	9,584.52	16,107
2023-05-10	11,503.66	11,604.69	11,335.26	11,354.51	9,468.18	26,387
2023-05-09	11,575.82	11,623.94	11,364.13	11,489.22	9,580.51	21,423
2023-05-08	11,657.61	11,710.54	11,537.33	11,619.12	9,688.83	18,934
2023-05-04	11,580.63	11,744.22	11,205.36	11,373.75	9,484.22	34,342
2023-05-03	11,628.75	11,652.80	11,474.79	11,580.63	9,656.74	25,684
2023-05-02	11,902.99	11,912.61	11,575.82	11,623.94	9,692.84	17,778
2023-05-01	11,739.41	11,989.59	11,681.67	11,955.91	9,969.67	11,308
2023-04-28	11,773.08	11,835.63	11,474.79	11,734.59	9,785.12	24,406
2023-04-27	11,686.48	11,830.82	11,638.37	11,700.92	9,757.04	20,799
2023-04-26	11,893.36	11,893.36	11,590.26	11,672.05	9,732.96	29,992
2023-04-25	12,210.91	12,230.15	11,840.44	11,893.36	9,917.51	35,266
2023-04-24	12,331.19	12,364.87	12,167.61	12,220.53	10,190.32	28,019
2023-04-21	12,600.62	12,634.29	12,230.15	12,331.19	10,282.60	45,768
2023-04-20	12,547.69	12,821.93	12,547.69	12,634.29	10,535.35	31,049
2023-04-19	13,182.77	13,259.75	12,590.99	12,600.62	10,507.27	49,502
2023-04-18	13,380.04	13,519.56	13,115.42	13,115.42	10,936.55	45,828
2023-04-17	12,913.35	13,355.98	12,913.35	13,341.55	11,125.11	46,628
2023-04-14	12,162.79	12,971.08	12,162.79	12,870.04	10,731.94	69,732
2023-04-13	11,869.31	12,321.56	11,826.01	12,311.94	10,266.55	43,712
2023-04-12	11,681.67	12,052.14	11,614.31	11,898.18	9,921.52	49,313
2023-04-11	11,378.56	11,700.92	11,344.88	11,633.56	9,700.87	42,952
2023-04-05	11,436.30	11,455.54	11,003.29	11,036.97	9,203.39	49,819
2023-04-04	11,441.11	11,696.10	11,407.43	11,436.30	9,536.38	35,030
2023-04-03	11,975.16	11,984.78	11,407.43	11,417.05	9,520.33	54,361
2023-03-31	11,739.41	12,052.14	11,643.18	11,975.16	9,985.72	55,080
2023-03-30	11,546.96	11,922.23	11,489.22	11,686.48	9,745.00	63,977
2023-03-29	11,186.11	11,436.30	10,680.93	11,393.00	9,500.27	121,881
2023-03-28	14,986.99	15,237.17	14,688.69	14,823.40	8,775.15	61,860
2023-03-27	15,386.32	15,439.24	14,707.94	14,914.82	8,829.26	58,978
2023-03-24	15,347.83	15,482.54	14,808.97	15,189.06	8,991.60	36,815
2023-03-23	15,804.90	15,978.10	15,270.85	15,391.13	9,111.23	39,106
2023-03-22	15,780.84	15,833.76	15,516.22	15,771.22	9,336.23	21,065
2023-03-21	15,501.79	15,814.52	15,448.87	15,694.24	9,290.66	24,255
2023-03-20	15,232.36	15,540.28	14,789.73	15,463.30	9,153.95	27,816
2023-03-17	15,588.39	15,867.44	15,299.72	15,429.62	9,134.01	41,639
2023-03-16	15,487.35	15,602.82	14,852.27	15,227.55	9,014.39	33,626
2023-03-15	15,766.41	15,790.46	15,261.23	15,487.35	9,168.19	28,345
2023-03-14	14,914.82	15,694.24	14,914.82	15,679.80	9,282.12	31,460
2023-03-13	15,395.94	15,472.92	14,866.71	14,967.74	8,860.59	29,413
2023-03-10	15,241.98	15,482.54	15,059.16	15,256.42	9,031.48	25,004

← NewerPage 15 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.