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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	23,353.72	23,536.55	23,113.16	23,363.34	12,281.77	21,216
2022-01-03	22,709.01	23,247.87	22,468.45	23,190.14	12,190.72	23,192
2021-12-30	22,757.13	22,901.46	22,564.68	22,564.68	11,861.92	14,338
2021-12-29	22,526.19	22,757.13	22,276.00	22,757.13	11,963.09	13,140
2021-12-28	22,468.45	22,612.79	22,314.49	22,526.19	11,841.69	12,298
2021-12-27	21,939.22	22,458.83	21,919.97	22,458.83	11,806.28	12,949
2021-12-23	21,679.41	21,948.84	21,650.54	21,919.97	11,523.01	18,726
2021-12-22	21,563.94	21,660.17	21,381.11	21,650.54	11,381.37	17,043
2021-12-21	21,689.03	21,766.01	21,179.04	21,467.72	11,285.26	20,028
2021-12-20	20,794.14	21,660.17	20,476.60	21,467.72	11,285.26	25,141
2021-12-17	21,179.04	21,333.00	20,899.99	21,063.57	11,072.81	33,648
2021-12-16	20,957.73	21,419.60	20,919.24	21,333.00	11,214.45	30,296
2021-12-15	20,226.42	20,851.88	20,226.42	20,717.16	10,890.71	18,839
2021-12-14	20,601.69	20,717.16	20,216.80	20,216.80	10,627.67	14,497
2021-12-13	20,572.83	20,948.10	20,563.20	20,592.07	10,824.95	25,814
2021-12-10	20,592.07	20,803.77	20,178.31	20,399.62	10,723.78	24,036
2021-12-09	20,399.62	20,726.79	20,284.15	20,707.54	10,885.65	27,447
2021-12-08	19,889.63	20,399.62	19,870.39	20,380.38	10,713.67	33,724
2021-12-07	19,379.64	19,908.88	19,379.64	19,841.52	10,430.40	26,911
2021-12-06	19,437.38	19,572.09	18,975.50	19,167.95	10,076.31	16,326
2021-12-03	19,273.79	19,562.47	19,196.81	19,283.42	10,137.01	27,143
2021-12-02	19,437.38	19,456.62	18,706.07	19,134.27	10,058.61	28,733
2021-12-01	19,182.38	19,408.51	19,004.37	19,302.66	10,147.13	23,563
2021-11-30	18,946.63	19,379.64	18,855.22	19,028.42	10,002.96	46,893
2021-11-29	18,994.74	19,293.04	18,513.62	18,917.76	9,944.79	37,412
2021-11-26	18,176.83	18,855.22	17,931.46	18,484.75	9,717.16	27,662
2021-11-25	18,475.13	18,855.22	18,398.15	18,455.88	9,701.99	12,329
2021-11-24	18,273.06	18,542.49	18,273.06	18,446.26	9,696.93	22,129
2021-11-23	18,831.16	18,864.84	18,244.19	18,273.06	9,605.88	24,202
2021-11-22	19,124.65	19,254.55	18,802.29	18,840.78	9,904.32	17,575
2021-11-19	18,869.65	19,254.55	18,807.10	19,081.35	10,030.78	31,229
2021-11-18	18,961.06	19,081.35	18,494.37	18,653.15	9,805.69	21,342
2021-11-17	18,845.59	19,038.04	18,744.56	18,975.50	9,975.14	19,858
2021-11-16	19,167.95	19,230.49	18,787.86	18,787.86	9,876.50	22,480
2021-11-15	19,211.25	19,398.89	18,980.31	19,042.86	10,010.55	14,821
2021-11-12	19,398.89	19,649.07	19,052.48	19,321.91	10,157.24	26,476
2021-11-11	18,835.97	19,370.02	18,734.94	19,192.00	10,088.96	24,658
2021-11-10	19,312.28	19,360.40	18,662.77	18,768.61	9,866.39	28,687
2021-11-09	18,898.52	19,475.87	18,893.71	19,370.02	10,182.54	16,604
2021-11-08	18,701.26	19,042.86	18,701.26	18,893.71	9,932.15	20,539
2021-11-05	19,177.57	19,687.56	18,672.39	18,672.39	9,815.80	39,064
2021-11-04	19,937.74	20,553.58	19,158.32	19,273.79	10,131.95	46,992
2021-11-03	19,187.19	19,937.74	19,081.35	19,937.74	10,480.98	46,794
2021-11-02	18,763.80	19,230.49	18,070.99	19,177.57	10,081.37	47,865
2021-11-01	18,186.46	18,710.88	17,965.14	18,528.05	9,739.93	38,227
2021-10-29	17,753.45	18,051.74	17,512.88	17,892.97	9,406.07	32,349
2021-10-28	17,825.61	17,984.38	17,387.79	17,710.14	9,309.96	18,475
2021-10-27	18,003.63	18,143.15	17,758.26	17,917.03	9,418.72	20,223
2021-10-26	17,897.78	18,263.44	17,806.37	18,008.44	9,466.77	21,720
2021-10-25	17,609.11	17,892.97	17,522.51	17,796.75	9,355.49	25,929
2021-10-22	17,070.25	17,426.28	16,877.80	17,349.30	9,120.27	21,083
2021-10-21	16,771.95	17,243.45	16,743.09	17,017.33	8,945.76	25,340
2021-10-20	16,844.12	16,930.72	16,483.28	16,820.07	8,842.06	25,028
2021-10-19	16,218.66	16,863.37	16,184.98	16,815.25	8,839.53	29,819
2021-10-18	15,877.06	16,194.61	15,800.08	16,136.87	8,482.92	24,496
2021-10-15	16,016.59	16,093.57	15,415.19	15,877.06	8,346.34	45,555
2021-10-14	16,935.54	16,935.54	15,925.18	15,939.61	8,379.22	39,266

← NewerPage 21 of 21 · 1,257 trading days

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.