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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	14,010.31	14,197.94	13,673.52	13,822.67	8,182.73	20,493
2022-09-21	14,101.72	14,327.85	14,005.50	14,250.87	8,436.22	21,283
2022-09-20	14,294.17	14,760.86	14,130.59	14,154.64	8,379.25	28,537
2022-09-19	14,072.85	14,472.19	13,952.57	14,395.21	8,521.66	26,285
2022-09-16	14,424.07	14,433.70	13,712.01	14,082.48	8,336.53	95,744
2022-09-15	15,338.21	15,602.82	14,712.75	14,871.52	8,803.63	32,872
2022-09-14	15,477.73	15,905.93	15,343.02	15,492.17	9,171.04	27,173
2022-09-13	16,074.33	16,218.66	15,492.17	15,598.01	9,233.70	26,965
2022-09-12	15,824.14	16,290.83	15,761.60	15,925.18	9,427.37	26,749
2022-09-09	15,665.37	15,828.95	15,540.28	15,617.26	9,245.09	41,960
2022-09-08	15,747.16	15,886.69	15,376.70	15,554.71	9,208.06	18,821
2022-09-07	15,400.75	15,814.52	15,309.34	15,795.27	9,350.47	29,084
2022-09-06	15,978.10	16,059.89	15,468.11	15,670.18	9,276.42	26,501
2022-09-05	15,973.29	16,247.53	15,785.65	15,982.91	9,461.55	23,504
2022-09-02	16,632.43	16,666.11	16,184.98	16,507.34	9,772.00	44,022
2022-09-01	16,690.16	16,882.61	16,199.42	16,516.96	9,777.69	29,495
2022-08-31	17,320.43	17,657.22	16,959.59	17,084.68	10,113.77	54,940
2022-08-30	17,474.39	17,724.58	17,272.32	17,363.74	10,278.97	16,533
2022-08-29	17,358.92	17,700.52	16,964.40	17,484.02	10,350.17	23,156
2022-08-26	18,311.55	18,388.53	17,431.09	17,681.28	10,466.95	43,999
2022-08-25	18,123.91	18,523.24	18,123.91	18,311.55	10,840.05	15,912
2022-08-24	17,825.61	18,374.09	17,825.61	18,162.40	10,751.76	17,202
2022-08-23	17,801.56	18,306.74	17,666.84	18,095.04	10,711.89	32,730
2022-08-22	18,734.94	18,965.88	18,345.23	18,629.09	11,028.03	21,508
2022-08-19	18,821.54	19,052.48	18,576.17	18,922.57	11,201.77	40,268
2022-08-18	19,013.99	19,240.12	18,734.94	18,888.90	11,181.83	20,797
2022-08-17	19,456.62	19,726.05	18,975.50	19,004.37	11,250.19	21,473
2022-08-16	19,312.28	19,600.96	19,264.17	19,447.00	11,512.22	15,640
2022-08-15	19,273.79	19,629.83	18,994.74	19,143.89	11,332.78	18,607
2022-08-12	20,303.40	20,341.89	19,081.35	19,273.79	11,409.68	36,287
2022-08-11	20,284.15	20,553.58	19,937.74	20,236.04	11,979.31	12,633
2022-08-10	19,716.43	20,476.60	19,591.34	20,284.15	12,007.79	12,265
2022-08-09	19,889.63	20,139.82	19,668.32	19,918.50	11,791.33	14,396
2022-08-08	20,159.06	20,438.11	19,803.03	19,908.88	11,785.64	17,519
2022-08-05	21,217.53	21,313.76	19,745.30	20,159.06	11,933.74	44,194
2022-08-04	20,765.28	21,794.88	20,572.83	21,198.29	12,548.94	47,661
2022-08-03	19,658.69	20,697.92	19,240.12	20,466.98	12,116.02	43,094
2022-08-02	19,629.83	19,716.43	18,970.69	19,408.51	11,489.43	31,171
2022-08-01	19,235.30	19,552.85	18,941.82	19,013.99	11,255.88	23,296
2022-07-29	18,734.94	19,095.78	18,585.79	19,042.86	11,272.97	27,886
2022-07-28	17,965.14	18,855.22	17,965.14	18,667.58	11,050.82	23,395
2022-07-27	17,998.82	18,205.70	17,767.88	17,825.61	10,552.39	17,519
2022-07-26	17,633.16	17,844.86	17,325.25	17,820.80	10,549.54	19,297
2022-07-25	17,469.58	17,873.73	16,954.78	17,589.86	10,412.83	18,770
2022-07-22	17,705.33	17,835.24	17,344.49	17,508.07	10,364.41	24,082
2022-07-21	17,686.09	18,042.12	17,580.24	17,705.33	10,481.19	21,850
2022-07-20	17,801.56	18,022.87	17,373.36	17,840.05	10,560.93	20,952
2022-07-19	17,700.52	17,844.86	17,402.23	17,734.20	10,498.27	19,536
2022-07-18	17,065.44	17,873.73	17,055.82	17,777.50	10,523.91	22,075
2022-07-15	16,550.64	16,906.67	16,348.57	16,892.23	9,999.85	26,467
2022-07-14	16,401.49	16,848.93	16,396.68	16,415.92	9,717.88	14,585
2022-07-13	16,415.92	16,719.03	16,247.53	16,401.49	9,709.34	16,833
2022-07-12	16,454.41	16,642.05	16,319.70	16,454.41	9,740.67	16,421
2022-07-11	16,848.93	17,012.52	16,387.06	16,622.81	9,840.35	15,770
2022-07-08	16,743.09	17,103.93	16,502.52	17,041.38	10,088.14	30,841
2022-07-07	15,737.54	16,704.60	15,732.73	16,603.56	9,828.96	26,915
2022-07-06	15,439.24	15,727.92	15,362.26	15,501.79	9,176.73	21,841
2022-07-05	16,117.63	16,329.32	15,400.75	15,439.24	9,139.71	25,374
2022-07-04	16,093.57	16,281.21	16,026.21	16,026.21	9,487.18	12,739
2022-07-01	16,180.17	16,444.79	15,848.20	15,992.53	9,467.25	28,579

← NewerPage 18 of 21 · 1,254 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.