A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 11,710.00 | 11,720.00 | 11,330.00 | 11,340.00 | 9,532.39 | 1,367 |
| 2023-04-04 | 11,760.00 | 11,940.00 | 11,710.00 | 11,720.00 | 9,851.81 | 1,773 |
| 2023-04-03 | 11,960.00 | 11,960.00 | 11,650.00 | 11,680.00 | 9,818.19 | 593 |
| 2023-03-31 | 12,038.70 | 12,270.00 | 12,038.70 | 12,120.00 | 10,188.05 | 3,221 |
| 2023-03-30 | 11,879.64 | 12,120.00 | 11,879.64 | 11,955.00 | 10,049.35 | 9,097 |
| 2023-03-29 | 11,710.00 | 11,740.00 | 11,300.00 | 11,680.00 | 9,818.19 | 6,622 |
| 2023-03-28 | 15,505.00 | 15,700.00 | 15,250.00 | 15,250.00 | 10,960.32 | 1,205 |
| 2023-03-27 | 15,885.00 | 15,910.00 | 15,290.00 | 15,475.00 | 11,122.03 | 2,451 |
| 2023-03-24 | 15,760.00 | 15,760.00 | 15,320.00 | 15,535.00 | 11,165.16 | 739 |
| 2023-03-23 | 16,245.00 | 16,350.00 | 15,740.00 | 15,740.00 | 11,312.49 | 1,935 |
| 2023-03-22 | 16,215.00 | 16,260.00 | 15,990.00 | 16,215.00 | 11,653.88 | 1,726 |
| 2023-03-21 | 15,990.00 | 16,250.00 | 15,990.00 | 16,170.00 | 11,621.54 | 486 |
| 2023-03-20 | 15,780.00 | 15,950.00 | 15,520.00 | 15,760.00 | 11,326.87 | 4,339 |
| 2023-03-17 | 15,895.00 | 16,180.00 | 15,730.00 | 15,895.00 | 11,423.89 | 857 |
| 2023-03-16 | 15,740.00 | 15,740.00 | 15,280.00 | 15,495.00 | 11,136.41 | 350 |
| 2023-03-15 | 15,885.00 | 16,230.00 | 15,700.00 | 15,885.00 | 11,416.71 | 1,047 |
| 2023-03-14 | 15,340.00 | 16,130.00 | 15,340.00 | 16,000.00 | 11,499.36 | 1,016 |
| 2023-03-13 | 15,835.00 | 15,920.00 | 15,290.00 | 15,330.00 | 11,017.82 | 1,140 |
| 2023-03-10 | 15,630.00 | 15,900.00 | 15,590.00 | 15,855.00 | 11,395.14 | 812 |
| 2023-03-09 | 16,100.00 | 16,140.00 | 15,880.00 | 16,100.00 | 11,571.23 | 494 |
| 2023-03-08 | 16,250.00 | 16,250.00 | 15,960.00 | 16,050.00 | 11,535.29 | 1,322 |
| 2023-03-07 | 16,630.00 | 16,630.00 | 16,240.00 | 16,400.00 | 11,786.84 | 1,023 |
| 2023-03-06 | 16,820.00 | 16,830.00 | 16,650.00 | 16,800.00 | 12,074.32 | 667 |
| 2023-03-03 | 16,850.00 | 16,850.00 | 16,696.58 | 16,850.00 | 12,110.26 | 415 |
| 2023-03-02 | 16,705.00 | 16,870.00 | 16,705.00 | 16,705.00 | 12,006.05 | 282 |
| 2023-03-01 | 16,230.00 | 16,700.00 | 16,230.00 | 16,605.00 | 11,934.18 | 622 |
| 2023-02-28 | 15,985.00 | 16,450.00 | 15,950.00 | 16,170.00 | 11,621.54 | 2,000 |
| 2023-02-27 | 15,770.00 | 16,103.22 | 15,705.56 | 16,000.00 | 11,499.36 | 2,727 |
| 2023-02-24 | 15,855.00 | 15,910.00 | 15,730.87 | 15,790.00 | 11,348.43 | 1,831 |
| 2023-02-23 | 15,505.00 | 15,780.00 | 15,500.00 | 15,620.00 | 11,226.25 | 1,427 |
| 2023-02-22 | 15,700.00 | 15,720.00 | 15,410.00 | 15,585.00 | 11,201.09 | 1,794 |
| 2023-02-21 | 15,885.00 | 16,080.00 | 15,670.00 | 15,710.00 | 11,290.93 | 2,710 |
| 2023-02-20 | 15,505.00 | 15,980.00 | 15,410.00 | 15,945.00 | 11,459.83 | 1,459 |
| 2023-02-17 | 15,250.00 | 15,450.00 | 15,140.00 | 15,320.00 | 11,010.63 | 1,691 |
| 2023-02-16 | 15,190.00 | 15,570.00 | 15,190.00 | 15,240.00 | 10,953.14 | 1,290 |
| 2023-02-15 | 15,210.00 | 15,290.00 | 15,050.00 | 15,055.00 | 10,820.18 | 866 |
| 2023-02-14 | 15,180.00 | 15,410.00 | 15,180.00 | 15,405.00 | 11,071.72 | 128 |
| 2023-02-13 | 15,175.00 | 15,210.00 | 14,980.00 | 15,125.00 | 10,870.49 | 169 |
| 2023-02-10 | 15,500.00 | 15,500.00 | 14,920.00 | 14,950.00 | 10,744.71 | 919 |
| 2023-02-09 | 15,170.00 | 15,780.00 | 15,170.00 | 15,640.00 | 11,240.62 | 1,027 |
| 2023-02-08 | 14,760.00 | 15,770.00 | 14,760.00 | 15,405.00 | 11,071.72 | 921 |
| 2023-02-07 | 15,445.00 | 15,520.00 | 15,300.00 | 15,300.00 | 10,996.26 | 988 |
| 2023-02-06 | 15,585.00 | 15,600.00 | 15,410.00 | 15,585.00 | 11,201.09 | 139 |
| 2023-02-03 | 15,445.00 | 15,600.00 | 15,400.00 | 15,445.00 | 11,100.47 | 301 |
| 2023-02-02 | 15,140.00 | 15,680.00 | 15,140.00 | 15,455.00 | 11,107.66 | 144 |
| 2023-02-01 | 14,790.00 | 15,070.00 | 14,790.00 | 14,930.00 | 10,730.34 | 566 |
| 2023-01-31 | 14,335.00 | 14,540.00 | 14,330.00 | 14,540.00 | 10,450.04 | 241 |
| 2023-01-30 | 14,265.00 | 14,510.00 | 14,250.00 | 14,470.00 | 10,399.73 | 577 |
| 2023-01-27 | 14,140.00 | 14,250.00 | 14,020.00 | 14,140.00 | 10,162.56 | 92 |
| 2023-01-26 | 14,205.00 | 14,380.00 | 14,080.00 | 14,205.00 | 10,209.27 | 321 |
| 2023-01-25 | 14,840.00 | 14,860.00 | 13,880.00 | 13,945.00 | 10,022.41 | 565 |
| 2023-01-24 | 14,990.00 | 15,040.00 | 14,765.00 | 14,765.00 | 10,611.75 | 243 |
| 2023-01-23 | 14,659.19 | 14,960.00 | 14,659.19 | 14,850.00 | 10,672.84 | 116 |
| 2023-01-20 | 14,540.00 | 14,550.00 | 14,430.00 | 14,540.00 | 10,450.04 | 337 |
| 2023-01-19 | 14,700.00 | 14,700.00 | 14,362.60 | 14,420.00 | 10,363.80 | 212 |
| 2023-01-18 | 14,950.00 | 15,245.00 | 14,745.00 | 14,745.00 | 10,597.38 | 444 |
| 2023-01-17 | 14,940.00 | 15,020.00 | 14,770.00 | 14,940.00 | 10,737.52 | 348 |
| 2023-01-16 | 14,610.00 | 14,970.00 | 14,610.00 | 14,970.00 | 10,759.09 | 319 |
| 2023-01-13 | 14,305.00 | 14,400.00 | 14,130.00 | 14,305.00 | 10,281.14 | 676 |
| 2023-01-12 | 14,500.00 | 14,560.00 | 14,300.00 | 14,480.00 | 10,406.92 | 600 |
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 | 495.1350 DKK |
| 2023-03-29 | 2,211.2825 DKK |
| 2022-03-16 | 2,403.5680 DKK |
| 2021-03-24 | 317.2710 DKK |
| 2020-03-24 | 144.2141 DKK |
| 2019-04-03 | 124.9743 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.