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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	20,226.42	20,322.64	19,658.69	19,658.69	11,637.53	30,268
2022-03-28	19,774.16	20,746.03	19,754.92	20,495.85	12,133.11	20,531
2022-03-25	20,592.07	20,794.14	19,370.02	19,658.69	11,637.53	33,302
2022-03-24	21,737.14	21,987.33	20,534.34	20,534.34	12,155.90	23,127
2022-03-23	21,948.84	22,227.89	21,400.36	21,669.79	12,828.06	14,255
2022-03-22	22,285.63	22,429.96	21,871.86	21,919.97	12,976.16	15,657
2022-03-21	21,871.86	22,381.85	21,631.30	22,285.63	13,192.62	18,456
2022-03-18	21,737.14	22,276.00	21,467.72	22,016.20	13,033.13	34,769
2022-03-17	21,429.23	22,324.12	21,188.66	21,794.88	12,902.11	34,057
2022-03-16	20,611.32	21,785.26	20,447.73	21,400.36	12,668.56	43,615
2022-03-15	21,871.86	23,036.18	21,583.19	22,324.12	11,735.46	38,894
2022-03-14	21,159.80	22,266.38	20,976.97	22,054.69	11,593.83	33,200
2022-03-11	19,803.03	21,073.19	19,687.56	20,765.28	10,916.00	35,110
2022-03-10	19,918.50	20,226.42	19,447.00	19,726.05	10,369.70	23,374
2022-03-09	19,211.25	19,716.43	18,369.28	19,716.43	10,364.64	26,721
2022-03-08	18,686.82	19,220.87	18,350.04	18,706.07	9,833.51	42,409
2022-03-07	19,764.54	20,091.70	19,331.53	19,331.53	10,162.30	30,588
2022-03-04	20,755.65	20,957.73	20,264.91	20,351.51	10,698.49	25,281
2022-03-03	20,736.41	21,342.62	20,486.22	20,996.22	11,037.40	22,348
2022-03-02	19,581.71	20,813.39	19,283.42	20,592.07	10,824.95	37,729
2022-03-01	20,149.44	20,649.81	19,658.69	19,851.14	10,435.45	27,895
2022-02-28	20,274.53	20,726.79	19,918.50	20,226.42	10,632.73	43,184
2022-02-25	20,332.27	20,774.90	20,072.46	20,678.67	10,870.48	30,117
2022-02-24	19,985.86	20,659.43	19,201.63	20,110.95	10,572.03	44,698
2022-02-23	21,852.61	22,227.89	21,063.57	21,063.57	11,072.81	17,683
2022-02-22	20,688.30	21,881.48	20,255.29	21,717.90	11,416.78	20,580
2022-02-21	22,064.31	22,391.47	21,400.36	21,477.34	11,290.32	13,630
2022-02-18	22,526.19	22,930.33	21,968.08	22,073.93	11,603.94	20,532
2022-02-17	22,352.98	22,939.95	22,314.49	22,487.70	11,821.45	20,162
2022-02-16	22,391.47	22,709.01	22,054.69	22,304.87	11,725.34	19,999
2022-02-15	21,794.88	22,506.94	21,794.88	22,247.14	11,694.99	19,979
2022-02-14	22,189.40	22,199.02	21,708.28	21,794.88	11,457.25	20,811
2022-02-11	22,487.70	22,612.79	21,862.24	22,545.43	11,851.80	27,490
2022-02-10	22,689.77	23,055.42	22,073.93	22,391.47	11,770.87	28,286
2022-02-09	19,706.81	22,439.58	19,706.81	22,381.85	11,765.81	48,235
2022-02-08	21,284.89	21,756.39	20,871.12	20,871.12	10,971.64	27,563
2022-02-07	21,284.89	21,458.09	20,726.79	21,333.00	11,214.45	29,606
2022-02-04	22,709.01	22,709.01	21,082.82	21,102.06	11,093.05	34,859
2022-02-03	22,776.37	23,065.04	22,247.14	22,545.43	11,851.80	16,356
2022-02-02	22,680.15	22,834.11	22,314.49	22,834.11	12,003.56	16,824
2022-02-01	23,093.91	23,161.27	22,083.55	22,497.32	11,826.51	26,211
2022-01-31	22,583.92	22,882.22	22,189.40	22,776.37	11,973.20	20,224
2022-01-28	22,439.58	22,612.79	21,833.37	22,170.16	11,654.53	21,050
2022-01-27	21,977.71	22,805.24	21,756.39	22,516.56	11,836.63	27,716
2022-01-26	21,631.30	22,237.51	21,544.70	22,083.55	11,609.00	20,153
2022-01-25	21,246.40	21,640.92	20,948.10	21,342.62	11,219.51	19,150
2022-01-24	21,842.99	22,285.63	20,813.39	21,169.42	11,128.45	27,397
2022-01-21	21,842.99	21,862.24	21,458.09	21,804.50	11,462.31	28,345
2022-01-20	21,486.96	22,218.27	21,265.64	22,170.16	11,654.53	20,554
2022-01-19	21,746.77	22,016.20	21,227.15	21,477.34	11,290.32	30,889
2022-01-18	21,842.99	22,227.89	21,506.21	22,073.93	11,603.94	21,892
2022-01-17	22,612.79	22,612.79	21,313.76	21,862.24	11,492.66	41,685
2022-01-14	23,844.46	23,844.46	22,670.52	22,805.24	11,988.38	50,660
2022-01-13	23,392.21	23,979.18	23,372.96	23,863.71	12,544.80	22,780
2022-01-12	22,737.88	23,594.28	22,612.79	23,392.21	12,296.94	26,920
2022-01-11	22,506.94	22,959.20	22,333.74	22,497.32	11,826.51	25,441
2022-01-10	23,353.72	23,594.28	22,247.14	22,420.34	11,786.04	27,829
2022-01-07	22,882.22	23,344.10	22,814.86	23,113.16	12,150.25	21,431
2022-01-06	23,286.36	23,421.08	22,699.39	22,824.48	11,998.50	25,443
2022-01-05	23,478.81	23,873.33	23,113.16	23,565.41	12,387.99	21,353

← NewerPage 20 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.