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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16,358.19	16,435.17	15,761.60	15,929.99	9,430.22	27,413
2022-06-29	16,310.08	16,733.46	16,247.53	16,565.07	9,806.17	16,839
2022-06-28	16,887.42	16,969.21	16,334.13	16,473.66	9,752.06	20,011
2022-06-27	16,444.79	17,070.25	16,444.79	16,805.63	9,948.58	20,543
2022-06-24	15,949.23	16,483.28	15,795.27	16,459.22	9,743.52	32,391
2022-06-23	16,050.27	16,141.68	15,559.52	15,910.74	9,418.83	24,149
2022-06-22	16,608.37	16,608.37	16,194.61	16,257.15	9,623.89	26,729
2022-06-21	16,488.09	16,805.63	16,391.87	16,738.28	9,908.71	19,371
2022-06-20	15,910.74	16,637.24	15,679.80	16,324.51	9,663.77	19,637
2022-06-17	16,358.19	16,646.86	15,780.84	15,886.69	9,404.59	54,080
2022-06-16	17,536.94	17,647.60	15,982.91	16,435.17	9,729.27	37,546
2022-06-15	17,984.38	18,109.48	17,291.57	17,628.35	10,435.62	21,408
2022-06-14	17,791.93	17,994.01	17,224.21	17,854.48	10,569.48	21,892
2022-06-13	17,522.51	17,690.90	17,286.76	17,642.79	10,444.16	25,151
2022-06-10	18,200.89	18,239.38	17,363.74	17,772.69	10,521.06	33,823
2022-06-09	18,378.91	18,528.05	17,921.84	18,427.02	10,908.41	32,444
2022-06-08	20,197.55	20,226.42	18,383.72	18,590.60	11,005.25	70,362
2022-06-07	20,582.45	20,890.37	20,120.57	20,207.17	11,962.22	23,744
2022-06-03	20,640.18	20,736.41	20,245.66	20,515.09	12,144.50	22,198
2022-06-02	19,995.48	20,515.09	19,600.96	20,438.11	12,098.93	16,802
2022-06-01	19,543.22	20,313.02	19,321.91	19,995.48	11,836.90	26,109
2022-05-31	19,658.69	19,716.43	19,293.04	19,456.62	11,517.91	105,483
2022-05-30	19,706.81	20,438.11	19,523.98	19,783.78	11,711.59	31,047
2022-05-25	19,273.79	19,774.16	19,196.81	19,533.60	11,563.48	26,299
2022-05-24	19,360.40	19,937.74	19,148.70	19,148.70	11,335.63	24,243
2022-05-23	20,207.17	20,495.85	19,629.83	19,697.18	11,660.32	31,241
2022-05-20	19,100.59	19,995.48	19,100.59	19,918.50	11,791.33	43,839
2022-05-19	19,283.42	19,370.02	18,402.96	18,768.61	11,110.63	30,902
2022-05-18	20,033.97	20,438.11	19,427.75	19,697.18	11,660.32	22,328
2022-05-17	19,389.26	20,130.19	19,293.04	19,889.63	11,774.25	22,450
2022-05-16	18,961.06	19,370.02	18,619.47	19,081.35	11,295.76	21,454
2022-05-12	18,446.26	18,951.44	17,820.80	18,932.20	11,207.46	34,491
2022-05-11	19,273.79	19,447.00	18,494.37	18,619.47	11,022.33	23,517
2022-05-10	18,869.65	19,697.18	18,590.60	19,283.42	11,415.38	23,234
2022-05-09	20,110.95	20,438.11	18,821.54	18,869.65	11,170.44	24,095
2022-05-06	20,466.98	20,899.99	20,130.19	20,216.80	11,967.92	32,962
2022-05-05	20,765.28	21,179.04	20,495.85	20,630.56	12,212.86	30,908
2022-05-04	19,822.27	20,303.40	19,456.62	20,207.17	11,962.22	27,459
2022-05-03	19,610.58	19,812.65	19,244.93	19,504.73	11,546.39	17,025
2022-05-02	19,870.39	19,870.39	17,888.16	19,427.75	11,500.82	19,002
2022-04-29	19,398.89	20,139.82	19,331.53	19,899.25	11,779.94	22,628
2022-04-28	19,139.08	19,398.89	18,951.44	19,235.30	11,386.90	24,405
2022-04-27	18,157.59	19,119.83	18,090.23	18,893.71	11,184.68	29,756
2022-04-26	19,052.48	19,052.48	18,022.87	18,022.87	10,669.16	42,230
2022-04-25	17,830.42	17,883.35	17,233.83	17,469.58	10,341.63	25,654
2022-04-22	18,585.79	18,879.27	18,162.40	18,258.62	10,808.72	21,237
2022-04-21	19,052.48	19,052.48	18,605.03	18,898.52	11,187.53	19,801
2022-04-20	18,552.11	19,148.70	18,369.28	19,004.37	11,250.19	24,230
2022-04-19	17,926.65	18,758.99	17,820.80	18,470.32	10,934.04	35,885
2022-04-13	17,084.68	17,570.62	16,964.40	17,570.62	10,401.44	26,896
2022-04-12	16,839.31	17,334.87	16,757.52	16,978.84	10,051.12	21,855
2022-04-11	17,354.11	17,469.58	16,877.80	16,964.40	10,042.57	29,467
2022-04-08	17,330.06	17,724.58	17,243.45	17,373.36	10,284.66	32,191
2022-04-07	17,320.43	17,589.86	17,031.76	17,147.23	10,150.80	24,655
2022-04-06	17,907.40	18,027.69	16,781.58	17,315.62	10,250.49	43,106
2022-04-05	18,763.80	18,932.20	17,690.90	17,921.84	10,609.35	39,117
2022-04-04	19,764.54	19,783.78	18,311.55	18,739.75	11,093.54	38,508
2022-04-01	19,514.36	19,774.16	19,264.17	19,726.05	11,677.41	20,759
2022-03-31	19,928.12	20,043.59	19,562.47	19,600.96	11,603.36	22,259
2022-03-30	19,658.69	20,005.10	19,302.66	19,706.81	11,666.02	22,505

← NewerPage 19 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.