A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 14,510.00 | 14,590.00 | 14,380.00 | 14,490.00 | 10,414.10 | 349 |
| 2023-01-10 | 15,080.00 | 15,080.00 | 14,847.03 | 15,015.00 | 10,791.43 | 925 |
| 2023-01-09 | 15,475.00 | 15,560.00 | 15,158.48 | 15,240.00 | 10,953.14 | 419 |
| 2023-01-06 | 15,351.54 | 15,351.54 | 15,010.00 | 15,200.00 | 10,924.39 | 331 |
| 2023-01-05 | 15,425.00 | 15,580.00 | 15,250.00 | 15,425.00 | 11,086.10 | 277 |
| 2023-01-04 | 15,630.00 | 15,630.00 | 15,290.00 | 15,405.00 | 11,071.72 | 182 |
| 2022-12-30 | 15,650.00 | 15,650.00 | 15,410.85 | 15,650.00 | 11,247.81 | 3 |
| 2022-12-29 | 15,610.00 | 15,750.00 | 15,560.00 | 15,610.00 | 11,219.06 | 303 |
| 2022-12-28 | 15,920.88 | 15,920.88 | 15,630.00 | 15,690.00 | 11,276.56 | 408 |
| 2022-12-23 | 15,230.00 | 15,660.00 | 15,200.00 | 15,630.00 | 11,233.43 | 32 |
| 2022-12-22 | 15,350.00 | 15,430.00 | 15,280.00 | 15,350.00 | 11,032.20 | 109 |
| 2022-12-21 | 14,710.00 | 15,270.00 | 14,710.00 | 15,075.00 | 10,834.55 | 133 |
| 2022-12-20 | 14,500.00 | 14,750.00 | 14,500.00 | 14,685.00 | 10,554.25 | 33 |
| 2022-12-19 | 14,584.17 | 14,740.00 | 14,584.17 | 14,685.00 | 10,554.25 | 264 |
| 2022-12-16 | 14,325.00 | 14,600.00 | 14,310.00 | 14,520.00 | 10,435.67 | 1,346 |
| 2022-12-15 | 14,440.00 | 14,610.00 | 14,280.00 | 14,375.00 | 10,331.45 | 1,262 |
| 2022-12-14 | 14,605.00 | 14,650.00 | 14,520.00 | 14,540.00 | 10,450.04 | 574 |
| 2022-12-13 | 14,450.00 | 14,830.00 | 14,260.00 | 14,625.00 | 10,511.13 | 408 |
| 2022-12-12 | 14,410.00 | 14,410.00 | 14,285.00 | 14,285.00 | 10,266.77 | 185 |
| 2022-12-09 | 14,340.00 | 14,710.00 | 14,340.00 | 14,675.00 | 10,547.07 | 545 |
| 2022-12-08 | 14,420.00 | 14,440.00 | 14,130.00 | 14,205.00 | 10,209.27 | 507 |
| 2022-12-07 | 14,490.00 | 14,636.64 | 14,400.00 | 14,450.00 | 10,385.36 | 117 |
| 2022-12-06 | 14,680.00 | 14,680.00 | 14,470.00 | 14,510.00 | 10,428.48 | 319 |
| 2022-12-05 | 14,765.00 | 14,968.13 | 14,765.00 | 14,765.00 | 10,611.75 | 250 |
| 2022-12-02 | 14,765.00 | 14,860.00 | 14,570.00 | 14,665.00 | 10,539.88 | 216 |
| 2022-12-01 | 15,165.00 | 15,170.00 | 14,910.00 | 14,920.00 | 10,723.15 | 30 |
| 2022-11-30 | 14,780.00 | 15,110.00 | 14,780.00 | 14,950.00 | 10,744.71 | 755 |
| 2022-11-29 | 14,870.00 | 14,890.00 | 14,550.00 | 14,645.00 | 10,525.50 | 528 |
| 2022-11-28 | 14,870.00 | 14,870.00 | 14,660.00 | 14,870.00 | 10,687.21 | 187 |
| 2022-11-25 | 14,800.00 | 15,040.00 | 14,770.00 | 14,990.00 | 10,773.46 | 338 |
| 2022-11-24 | 14,735.00 | 14,950.00 | 14,720.00 | 14,725.00 | 10,583.00 | 212 |
| 2022-11-23 | 14,605.00 | 14,790.00 | 14,530.00 | 14,765.00 | 10,611.75 | 117 |
| 2022-11-22 | 14,500.00 | 14,620.00 | 14,350.00 | 14,450.00 | 10,385.36 | 97 |
| 2022-11-21 | 14,620.00 | 14,620.00 | 14,520.00 | 14,540.00 | 10,450.04 | 107 |
| 2022-11-18 | 14,520.00 | 14,700.00 | 14,280.00 | 14,570.00 | 10,471.60 | 898 |
| 2022-11-17 | 14,420.00 | 14,630.00 | 14,300.00 | 14,625.00 | 10,511.13 | 242 |
| 2022-11-16 | 14,710.00 | 14,710.00 | 14,410.00 | 14,450.00 | 10,385.36 | 356 |
| 2022-11-15 | 14,910.00 | 15,100.00 | 14,660.00 | 14,890.00 | 10,701.59 | 54 |
| 2022-11-14 | 15,050.00 | 15,050.00 | 14,890.00 | 14,890.00 | 10,701.59 | 874 |
| 2022-11-11 | 15,030.00 | 15,030.00 | 14,820.00 | 15,015.00 | 10,791.43 | 8 |
| 2022-11-10 | 14,410.00 | 15,230.00 | 14,301.79 | 15,185.00 | 10,913.61 | 175 |
| 2022-11-09 | 15,030.00 | 15,030.00 | 14,590.00 | 14,685.00 | 10,554.25 | 20 |
| 2022-11-08 | 14,970.00 | 15,143.91 | 14,970.00 | 14,990.00 | 10,773.46 | 41 |
| 2022-11-07 | 14,225.00 | 14,840.00 | 14,030.00 | 14,840.00 | 10,665.65 | 176 |
| 2022-11-04 | 13,905.00 | 14,320.00 | 13,880.00 | 14,090.00 | 10,126.62 | 808 |
| 2022-11-03 | 14,540.00 | 14,540.00 | 13,910.00 | 14,010.00 | 10,069.12 | 46 |
| 2022-11-02 | 14,844.00 | 14,844.00 | 14,391.80 | 14,500.00 | 10,421.29 | 66 |
| 2022-11-01 | 15,220.00 | 15,370.00 | 15,220.00 | 15,370.00 | 11,046.57 | 8 |
| 2022-10-31 | 14,980.00 | 15,140.00 | 14,980.00 | 14,980.00 | 10,766.27 | 132 |
| 2022-10-28 | 14,640.00 | 14,640.00 | 14,580.00 | 14,580.00 | 10,478.79 | 1 |
| 2022-10-27 | 15,170.00 | 15,170.00 | 14,830.00 | 14,970.00 | 10,759.09 | 45 |
| 2022-10-26 | 15,250.00 | 15,320.00 | 15,070.00 | 15,250.00 | 10,960.32 | 61 |
| 2022-10-25 | 15,165.00 | 15,190.00 | 15,070.00 | 15,145.00 | 10,884.86 | 105 |
| 2022-10-24 | 15,155.00 | 15,320.00 | 15,010.00 | 15,155.00 | 10,892.05 | 134 |
| 2022-10-21 | 14,840.00 | 15,140.00 | 14,840.00 | 14,990.00 | 10,773.46 | 361 |
| 2022-10-20 | 14,530.00 | 15,015.00 | 14,500.00 | 14,940.00 | 10,737.52 | 65 |
| 2022-10-19 | 14,920.00 | 14,920.00 | 14,520.00 | 14,520.00 | 10,435.67 | 445 |
| 2022-10-18 | 14,850.00 | 15,200.00 | 14,790.00 | 15,005.00 | 10,784.24 | 52 |
| 2022-10-17 | 14,570.00 | 14,790.00 | 14,570.00 | 14,745.00 | 10,597.38 | 571 |
| 2022-10-14 | 14,430.00 | 14,730.00 | 13,880.49 | 14,625.00 | 10,511.13 | 118 |
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.