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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15,694.24	15,732.73	15,424.81	15,458.49	9,151.10	25,902
2023-03-08	15,819.33	15,853.01	15,516.22	15,641.31	9,259.33	26,087
2023-03-07	16,257.15	16,257.15	15,809.71	15,809.71	9,359.02	30,738
2023-03-06	16,406.30	16,415.92	16,209.04	16,310.08	9,655.22	19,800
2023-03-03	16,406.30	16,473.66	16,209.04	16,324.51	9,663.77	21,159
2023-03-02	16,300.45	16,613.18	16,300.45	16,406.30	9,712.19	34,138
2023-03-01	15,804.90	16,387.06	15,804.90	16,300.45	9,649.53	32,039
2023-02-28	15,554.71	16,122.44	15,554.71	15,790.46	9,347.62	38,934
2023-02-27	15,299.72	15,718.29	15,222.74	15,694.24	9,290.66	19,232
2023-02-24	15,453.68	15,670.18	15,241.98	15,357.45	9,091.29	30,349
2023-02-23	15,116.89	15,453.68	15,068.78	15,347.83	9,085.59	25,466
2023-02-22	15,251.60	15,347.83	15,035.10	15,063.97	8,917.55	27,500
2023-02-21	15,381.51	15,708.67	15,270.85	15,367.07	9,096.99	22,669
2023-02-20	15,059.16	15,665.37	15,001.42	15,477.73	9,162.49	36,129
2023-02-17	14,770.48	15,063.97	14,683.88	15,001.42	8,880.53	37,562
2023-02-16	14,698.31	15,241.98	14,698.31	14,982.18	8,869.13	44,700
2023-02-15	14,842.65	14,938.87	14,616.52	14,683.88	8,692.55	32,929
2023-02-14	14,751.24	15,107.27	14,751.24	14,842.65	8,786.54	31,490
2023-02-13	14,722.37	14,876.33	14,549.16	14,630.96	8,661.22	23,911
2023-02-10	15,131.32	15,232.36	14,520.30	14,722.37	8,715.33	36,276
2023-02-09	14,818.59	15,516.22	14,794.54	15,155.38	8,971.67	41,896
2023-02-08	14,390.39	15,477.73	14,173.89	14,895.57	8,817.87	96,761
2023-02-07	15,165.00	15,290.09	14,948.50	15,035.10	8,900.46	31,978
2023-02-06	15,347.83	15,530.66	15,107.27	15,107.27	8,943.19	25,238
2023-02-03	15,347.83	15,410.38	15,078.40	15,357.45	9,091.29	25,248
2023-02-02	14,722.37	15,525.84	14,717.56	15,525.84	9,190.97	40,077
2023-02-01	14,424.07	14,866.71	14,409.64	14,698.31	8,701.09	29,526
2023-01-31	14,096.91	14,270.11	14,019.93	14,255.68	8,439.06	23,355
2023-01-30	14,043.99	14,236.43	13,870.78	14,217.19	8,416.28	20,862
2023-01-27	13,846.72	13,986.25	13,707.20	13,894.84	8,225.45	20,159
2023-01-26	13,942.95	14,178.70	13,827.48	13,885.21	8,219.76	27,750
2023-01-25	14,578.03	14,606.90	13,519.56	13,678.33	8,097.29	43,961
2023-01-24	14,765.67	14,857.08	14,558.79	14,587.65	8,635.59	17,018
2023-01-23	14,414.45	14,765.67	14,318.23	14,703.12	8,703.94	19,095
2023-01-20	14,289.36	14,347.09	14,164.27	14,303.79	8,467.55	20,896
2023-01-19	14,549.16	14,582.84	14,120.97	14,125.78	8,362.16	26,972
2023-01-18	14,722.37	14,837.84	14,419.26	14,669.45	8,684.00	21,394
2023-01-17	14,650.20	14,770.48	14,491.43	14,597.28	8,641.28	19,124
2023-01-16	14,188.32	14,712.75	14,188.32	14,712.75	8,709.64	21,974
2023-01-13	13,981.44	14,101.72	13,774.56	14,101.72	8,347.92	24,840
2023-01-12	14,178.70	14,270.11	13,933.33	14,024.74	8,302.35	22,920
2023-01-11	14,077.66	14,332.66	13,894.84	14,125.78	8,362.16	37,065
2023-01-10	14,731.99	14,828.22	14,491.43	14,491.43	8,578.62	25,684
2023-01-09	15,203.49	15,323.77	14,784.92	14,881.14	8,809.32	28,562
2023-01-06	15,213.11	15,217.93	14,746.43	15,063.97	8,917.55	28,734
2023-01-05	15,140.95	15,343.02	14,919.63	15,256.42	9,031.48	21,088
2023-01-04	15,232.36	15,299.72	14,871.52	15,083.21	8,928.95	25,786
2023-01-03	15,694.24	15,833.76	15,165.00	15,294.91	9,054.26	21,838
2023-01-02	15,165.00	15,708.67	15,165.00	15,689.43	9,287.81	19,734
2022-12-30	15,270.85	15,448.87	15,015.85	15,030.29	8,897.62	19,599
2022-12-29	15,232.36	15,410.38	15,189.06	15,266.04	9,037.17	16,712
2022-12-28	15,501.79	15,573.96	15,222.74	15,290.09	9,051.42	21,710
2022-12-27	15,468.11	15,598.01	15,444.05	15,545.09	9,202.37	18,274
2022-12-23	14,741.61	15,420.00	14,741.61	15,294.91	9,054.26	19,758
2022-12-22	14,982.18	15,049.53	14,866.71	14,866.71	8,800.78	24,294
2022-12-21	14,294.17	14,938.87	14,289.36	14,914.82	8,829.26	29,904
2022-12-20	14,096.91	14,448.13	14,029.55	14,294.17	8,461.85	24,808
2022-12-19	14,178.70	14,452.94	14,058.42	14,265.30	8,444.76	27,950
2022-12-16	14,005.50	14,284.55	13,981.44	14,202.76	8,407.73	46,195
2022-12-15	14,063.23	14,318.23	13,870.78	13,962.19	8,265.33	33,105

← NewerPage 16 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.