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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	14,241.25	14,472.19	14,106.53	14,159.45	8,382.10	25,245
2022-12-13	14,092.10	14,568.41	13,914.08	14,222.00	8,419.13	36,411
2022-12-12	14,135.40	14,188.32	13,890.03	13,981.44	8,276.72	23,254
2022-12-09	13,952.57	14,424.07	13,952.57	14,356.72	8,498.87	25,366
2022-12-08	14,188.32	14,250.87	13,822.67	13,846.72	8,196.97	25,523
2022-12-07	14,270.11	14,457.75	14,058.42	14,217.19	8,416.28	22,909
2022-12-06	14,486.62	14,568.41	14,207.57	14,231.62	8,424.82	25,644
2022-12-05	14,433.70	14,780.10	14,303.79	14,582.84	8,632.74	24,206
2022-12-02	14,578.03	14,674.26	14,337.47	14,457.75	8,558.69	29,880
2022-12-01	14,953.31	15,165.00	14,621.33	14,722.37	8,715.33	24,382
2022-11-30	14,683.88	14,977.36	14,573.22	14,770.48	8,743.82	48,610
2022-11-29	14,712.75	14,731.99	14,279.74	14,515.49	8,592.86	21,753
2022-11-28	14,703.12	14,760.86	14,539.54	14,674.26	8,686.85	19,956
2022-11-25	14,582.84	14,910.01	14,573.22	14,910.01	8,826.41	17,786
2022-11-24	14,558.79	14,910.01	14,505.86	14,544.35	8,609.95	21,248
2022-11-23	14,380.77	14,640.58	14,308.60	14,491.43	8,578.62	17,631
2022-11-22	14,323.04	14,472.19	14,130.59	14,380.77	8,513.12	19,243
2022-11-21	14,452.94	14,650.20	14,265.30	14,332.66	8,484.63	17,204
2022-11-18	14,323.04	14,582.84	13,981.44	14,452.94	8,555.84	22,436
2022-11-17	14,255.68	14,515.49	14,063.23	14,404.83	8,527.36	18,895
2022-11-16	14,780.10	14,780.10	14,193.13	14,294.17	8,461.85	17,501
2022-11-15	14,780.10	15,059.16	14,414.45	14,736.80	8,723.88	22,222
2022-11-14	14,914.82	14,986.99	14,664.63	14,842.65	8,786.54	16,010
2022-11-11	14,910.01	14,953.31	14,491.43	14,866.71	8,800.78	29,540
2022-11-10	14,241.25	15,131.32	14,072.85	14,818.59	8,772.30	43,064
2022-11-09	15,068.78	15,068.78	14,380.77	14,578.03	8,629.89	31,367
2022-11-08	14,722.37	15,136.14	14,578.03	15,068.78	8,920.40	26,044
2022-11-07	14,053.61	14,808.97	13,890.03	14,741.61	8,726.73	34,225
2022-11-04	13,856.35	14,289.36	13,760.12	14,034.36	8,308.05	32,233
2022-11-03	14,529.92	14,626.14	13,779.37	13,784.18	8,159.95	42,155
2022-11-02	15,059.16	15,107.27	14,298.98	14,640.58	8,666.92	49,898
2022-11-01	15,222.74	15,588.39	15,198.68	15,540.28	9,199.52	23,733
2022-10-31	14,794.54	15,256.42	14,707.94	15,165.00	8,977.36	29,050
2022-10-28	14,871.52	14,871.52	14,371.15	14,650.20	8,672.61	20,415
2022-10-27	15,482.54	15,482.54	14,890.76	15,063.97	8,917.55	26,817
2022-10-26	15,395.94	15,501.79	15,222.74	15,367.07	9,096.99	18,377
2022-10-25	15,371.89	15,448.87	14,977.36	15,371.89	9,099.83	23,332
2022-10-24	15,251.60	15,487.35	15,107.27	15,280.47	9,045.72	22,153
2022-10-21	14,833.03	15,285.28	14,833.03	15,150.57	8,968.82	30,918
2022-10-20	14,640.58	15,160.19	14,515.49	15,011.04	8,886.22	25,047
2022-10-19	15,294.91	15,376.70	14,640.58	14,640.58	8,666.92	24,810
2022-10-18	14,885.95	15,376.70	14,780.10	15,285.28	9,048.57	31,342
2022-10-17	14,582.84	14,905.20	14,534.73	14,640.58	8,666.92	17,340
2022-10-14	14,578.03	14,982.18	14,419.26	14,582.84	8,632.74	46,962
2022-10-13	13,803.42	14,154.64	13,625.41	14,145.02	8,373.56	28,276
2022-10-12	13,567.67	13,995.87	13,562.86	13,981.44	8,276.72	28,360
2022-10-11	13,663.90	13,712.01	13,312.68	13,548.43	8,020.39	25,837
2022-10-10	13,365.60	14,337.47	13,360.79	13,967.01	8,268.17	26,926
2022-10-07	14,048.80	14,106.53	13,384.85	13,519.56	8,003.30	47,446
2022-10-06	13,904.46	14,072.85	13,481.07	13,837.10	8,191.27	25,669
2022-10-05	14,265.30	14,318.23	13,697.58	13,760.12	8,145.70	29,969
2022-10-04	13,923.70	14,313.41	13,813.05	14,313.41	8,473.24	30,605
2022-10-03	13,293.43	13,962.19	13,279.00	13,760.12	8,145.70	31,830
2022-09-30	12,870.04	13,452.20	12,817.12	13,341.55	7,897.92	52,746
2022-09-29	13,389.66	13,553.24	12,687.22	12,749.76	7,547.59	36,037
2022-09-28	13,582.11	13,635.03	13,274.19	13,500.32	7,991.90	35,454
2022-09-27	13,481.07	13,890.03	13,437.77	13,856.35	8,202.67	29,304
2022-09-26	13,100.98	13,620.60	13,057.68	13,432.96	7,952.03	28,803
2022-09-23	13,683.14	13,822.67	13,062.49	13,312.68	7,880.83	50,574
2022-09-22	14,010.31	14,197.94	13,673.52	13,822.67	8,182.73	20,493

← NewerPage 17 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.