A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 13,770.00 | 14,090.00 | 13,590.00 | 13,945.00 | 10,022.41 | 561 |
| 2022-10-12 | 13,570.00 | 13,910.00 | 13,570.00 | 13,750.00 | 9,882.26 | 1,446 |
| 2022-10-11 | 13,480.74 | 13,480.74 | 13,379.26 | 13,445.00 | 9,663.05 | 6 |
| 2022-10-10 | 13,620.00 | 14,150.00 | 13,620.00 | 14,090.00 | 10,126.62 | 212 |
| 2022-10-07 | 13,780.00 | 13,780.00 | 13,502.03 | 13,515.00 | 9,713.36 | 434 |
| 2022-10-06 | 13,790.00 | 13,950.00 | 13,540.00 | 13,640.00 | 9,803.20 | 311 |
| 2022-10-05 | 13,868.27 | 13,868.27 | 13,680.00 | 13,710.00 | 9,853.51 | 270 |
| 2022-10-04 | 13,925.00 | 14,248.22 | 13,890.00 | 14,110.00 | 10,141.00 | 793 |
| 2022-10-03 | 13,600.00 | 13,875.00 | 13,600.00 | 13,875.00 | 9,972.10 | 110 |
| 2022-09-30 | 13,330.00 | 13,540.00 | 13,330.00 | 13,370.00 | 9,609.15 | 777 |
| 2022-09-29 | 13,600.00 | 13,691.71 | 12,880.00 | 13,065.00 | 9,389.94 | 1,394 |
| 2022-09-28 | 13,690.00 | 13,740.00 | 13,480.00 | 13,670.00 | 9,824.76 | 336 |
| 2022-09-27 | 13,805.00 | 13,970.00 | 13,805.00 | 13,805.00 | 9,921.79 | 154 |
| 2022-09-26 | 13,238.34 | 13,541.35 | 13,238.34 | 13,515.00 | 9,713.36 | 231 |
| 2022-09-23 | 13,740.00 | 14,013.76 | 13,210.00 | 13,340.00 | 9,587.59 | 98 |
| 2022-09-22 | 14,110.00 | 14,230.00 | 13,734.55 | 13,895.00 | 9,986.47 | 356 |
| 2022-09-21 | 14,151.77 | 14,320.00 | 14,151.77 | 14,255.00 | 10,245.21 | 353 |
| 2022-09-20 | 14,365.00 | 14,365.00 | 14,160.00 | 14,365.00 | 10,324.27 | 108 |
| 2022-09-16 | 14,550.00 | 15,270.17 | 13,710.00 | 14,100.00 | 10,133.81 | 18,478 |
| 2022-09-15 | 15,380.00 | 15,470.00 | 14,715.00 | 14,715.00 | 10,575.81 | 1,097 |
| 2022-09-14 | 15,515.00 | 15,770.00 | 15,370.00 | 15,495.00 | 11,136.41 | 1,419 |
| 2022-09-13 | 16,180.00 | 16,180.00 | 15,588.44 | 15,670.00 | 11,262.18 | 211 |
| 2022-09-12 | 15,870.00 | 16,230.00 | 15,870.00 | 16,040.00 | 11,528.11 | 1,119 |
| 2022-09-09 | 15,730.00 | 15,800.00 | 15,710.00 | 15,750.00 | 11,319.68 | 62 |
| 2022-09-08 | 15,925.00 | 15,930.00 | 15,620.00 | 15,690.00 | 11,276.56 | 78 |
| 2022-09-07 | 15,555.00 | 16,000.00 | 15,480.00 | 15,760.00 | 11,326.87 | 1,042 |
| 2022-09-06 | 16,080.00 | 16,190.00 | 15,640.00 | 15,640.00 | 11,240.62 | 165 |
| 2022-09-05 | 16,205.00 | 16,310.00 | 16,020.00 | 16,305.00 | 11,718.56 | 2,312 |
| 2022-09-02 | 16,880.00 | 16,880.00 | 16,530.00 | 16,820.00 | 12,088.70 | 2,057 |
| 2022-09-01 | 17,125.00 | 17,180.00 | 16,750.00 | 17,035.00 | 12,243.22 | 1,088 |
| 2022-08-31 | 17,770.00 | 18,010.00 | 17,359.13 | 17,485.00 | 12,566.64 | 1,750 |
| 2022-08-30 | 17,845.00 | 18,110.00 | 17,710.00 | 17,815.00 | 12,803.81 | 245 |
| 2022-08-26 | 18,440.00 | 18,440.00 | 17,970.00 | 18,285.00 | 13,141.61 | 217 |
| 2022-08-25 | 18,635.00 | 18,900.00 | 18,610.00 | 18,900.00 | 13,583.62 | 177 |
| 2022-08-24 | 18,477.69 | 18,780.00 | 18,477.69 | 18,570.00 | 13,346.44 | 232 |
| 2022-08-23 | 18,387.70 | 18,670.00 | 18,387.70 | 18,530.00 | 13,317.69 | 231 |
| 2022-08-22 | 19,260.00 | 19,490.00 | 18,970.00 | 18,970.00 | 13,633.92 | 15 |
| 2022-08-19 | 19,360.00 | 19,530.00 | 19,270.00 | 19,370.00 | 13,921.41 | 3 |
| 2022-08-18 | 19,580.00 | 19,710.00 | 19,280.00 | 19,575.00 | 14,068.74 | 136 |
| 2022-08-17 | 20,080.00 | 20,100.00 | 19,520.00 | 19,755.00 | 14,198.11 | 18 |
| 2022-08-16 | 19,900.00 | 20,080.00 | 19,900.00 | 20,005.00 | 14,377.79 | 14 |
| 2022-08-15 | 19,870.00 | 20,080.00 | 19,630.00 | 19,805.00 | 14,234.05 | 55 |
| 2022-08-12 | 20,660.00 | 20,660.00 | 19,700.00 | 19,805.00 | 14,234.05 | 341 |
| 2022-08-11 | 20,750.00 | 20,750.00 | 20,530.00 | 20,750.00 | 14,913.23 | 67 |
| 2022-08-10 | 20,260.00 | 20,900.00 | 20,260.00 | 20,750.00 | 14,913.23 | 502 |
| 2022-08-09 | 20,450.00 | 20,460.00 | 20,220.00 | 20,220.00 | 14,532.31 | 343 |
| 2022-08-08 | 20,730.00 | 20,880.00 | 20,380.00 | 20,450.00 | 14,697.62 | 298 |
| 2022-08-05 | 21,760.00 | 21,800.00 | 20,440.00 | 20,690.00 | 14,870.11 | 317 |
| 2022-08-04 | 21,180.00 | 22,180.00 | 21,140.00 | 21,780.00 | 15,653.50 | 504 |
| 2022-08-03 | 20,340.00 | 20,985.82 | 20,340.00 | 20,960.00 | 15,064.16 | 1,065 |
| 2022-08-02 | 19,950.00 | 19,980.00 | 19,591.52 | 19,630.00 | 14,108.27 | 387 |
| 2022-08-01 | 19,630.00 | 19,870.00 | 19,310.00 | 19,340.00 | 13,899.85 | 817 |
| 2022-07-29 | 19,220.00 | 19,470.00 | 18,576.56 | 19,220.00 | 13,813.60 | 547 |
| 2022-07-28 | 18,770.00 | 19,310.00 | 18,770.00 | 19,310.00 | 13,878.29 | 328 |
| 2022-07-27 | 18,490.00 | 18,550.00 | 18,381.43 | 18,490.00 | 13,288.94 | 79 |
| 2022-07-26 | 18,245.00 | 18,351.84 | 18,000.00 | 18,190.00 | 13,073.33 | 112 |
| 2022-07-25 | 17,985.00 | 18,310.00 | 17,620.00 | 18,205.00 | 13,084.11 | 453 |
| 2022-07-22 | 18,160.00 | 18,160.00 | 17,920.00 | 18,020.00 | 12,951.15 | 181 |
| 2022-07-21 | 18,170.00 | 18,550.00 | 18,140.00 | 18,400.00 | 13,224.26 | 500 |
| 2022-07-20 | 18,295.00 | 18,380.00 | 17,970.00 | 18,050.00 | 12,972.71 | 913 |
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.