A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 18,325.00 | 18,325.00 | 17,950.00 | 18,325.00 | 13,170.36 | 526 |
| 2022-07-18 | 17,590.00 | 18,300.00 | 17,590.00 | 18,225.00 | 13,098.49 | 467 |
| 2022-07-15 | 17,025.00 | 17,400.00 | 16,900.00 | 17,250.00 | 12,397.74 | 458 |
| 2022-07-14 | 16,970.00 | 17,270.00 | 16,940.00 | 16,950.00 | 12,182.13 | 696 |
| 2022-07-13 | 16,950.00 | 17,140.00 | 16,865.87 | 16,930.00 | 12,167.76 | 643 |
| 2022-07-12 | 17,035.00 | 17,150.00 | 16,880.00 | 17,035.00 | 12,243.22 | 1,006 |
| 2022-07-11 | 17,290.00 | 17,380.00 | 17,089.06 | 17,250.00 | 12,397.74 | 187 |
| 2022-07-08 | 17,290.00 | 17,631.76 | 16,586.21 | 17,525.00 | 12,595.39 | 371 |
| 2022-07-07 | 16,370.00 | 17,180.00 | 16,370.00 | 17,135.00 | 12,315.09 | 345 |
| 2022-07-06 | 15,905.00 | 15,960.00 | 15,845.00 | 15,845.00 | 11,387.96 | 152 |
| 2022-07-05 | 16,645.00 | 16,690.00 | 15,915.00 | 15,915.00 | 11,438.27 | 525 |
| 2022-07-04 | 16,695.00 | 16,850.00 | 16,520.00 | 16,655.00 | 11,970.11 | 4,884 |
| 2022-07-01 | 16,745.00 | 16,834.66 | 16,360.00 | 16,430.00 | 11,808.40 | 445 |
| 2022-06-30 | 16,700.00 | 16,700.00 | 16,230.00 | 16,510.00 | 11,865.90 | 2,016 |
| 2022-06-29 | 16,850.00 | 16,990.00 | 16,850.00 | 16,850.00 | 12,110.26 | 512 |
| 2022-06-28 | 17,310.00 | 17,390.00 | 16,810.00 | 17,035.00 | 12,243.22 | 953 |
| 2022-06-27 | 17,111.28 | 17,400.00 | 17,111.28 | 17,390.00 | 12,498.36 | 667 |
| 2022-06-24 | 16,325.00 | 16,830.00 | 16,320.00 | 16,785.00 | 12,063.54 | 797 |
| 2022-06-23 | 16,480.00 | 16,510.00 | 16,210.00 | 16,480.00 | 11,844.34 | 472 |
| 2022-06-22 | 16,870.00 | 16,870.00 | 16,740.00 | 16,775.00 | 12,056.36 | 506 |
| 2022-06-21 | 16,970.00 | 17,230.00 | 16,960.00 | 17,230.00 | 12,383.37 | 49 |
| 2022-06-20 | 16,375.00 | 16,960.00 | 16,150.00 | 16,765.00 | 12,049.17 | 348 |
| 2022-06-17 | 16,800.00 | 16,990.00 | 16,245.00 | 16,245.00 | 11,675.44 | 422 |
| 2022-06-16 | 17,710.00 | 17,710.00 | 16,460.00 | 16,960.00 | 12,189.32 | 606 |
| 2022-06-15 | 18,400.00 | 18,417.50 | 17,840.00 | 18,070.00 | 12,987.09 | 387 |
| 2022-06-14 | 18,265.00 | 18,420.00 | 17,992.05 | 18,130.00 | 13,030.21 | 319 |
| 2022-06-13 | 18,020.00 | 18,180.00 | 17,760.00 | 18,040.00 | 12,965.52 | 320 |
| 2022-06-10 | 18,685.00 | 19,211.47 | 18,090.00 | 18,120.00 | 13,023.02 | 1,339 |
| 2022-06-09 | 19,000.00 | 19,000.00 | 18,630.00 | 18,840.00 | 13,540.49 | 455 |
| 2022-06-08 | 20,840.00 | 20,860.00 | 18,999.43 | 19,220.00 | 13,813.60 | 824 |
| 2022-06-07 | 21,230.00 | 21,430.00 | 20,780.00 | 20,980.00 | 15,078.53 | 820 |
| 2022-06-06 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 14,826.98 | 0 |
| 2022-06-01 | 20,080.00 | 20,800.00 | 19,880.00 | 20,630.00 | 14,826.98 | 1,403 |
| 2022-05-31 | 20,260.00 | 20,280.00 | 19,790.00 | 19,925.00 | 14,320.29 | 2,592 |
| 2022-05-30 | 20,275.00 | 21,020.00 | 20,180.00 | 20,455.00 | 14,701.21 | 198 |
| 2022-05-27 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 14,460.44 | 0 |
| 2022-05-26 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 14,460.44 | 0 |
| 2022-05-25 | 20,000.00 | 20,240.00 | 20,000.00 | 20,120.00 | 14,460.44 | 351 |
| 2022-05-24 | 20,020.00 | 20,340.00 | 19,750.00 | 19,970.00 | 14,352.63 | 120 |
| 2022-05-23 | 20,800.00 | 20,901.57 | 20,240.00 | 20,355.00 | 14,629.34 | 169 |
| 2022-05-20 | 20,060.00 | 20,600.00 | 20,060.00 | 20,435.00 | 14,686.83 | 407 |
| 2022-05-19 | 19,540.00 | 19,680.00 | 18,980.00 | 19,280.00 | 13,856.72 | 228 |
| 2022-05-18 | 20,435.00 | 20,800.00 | 19,960.00 | 20,120.00 | 14,460.44 | 164 |
| 2022-05-17 | 19,890.00 | 20,340.00 | 19,890.00 | 20,235.00 | 14,543.09 | 455 |
| 2022-05-16 | 19,290.00 | 19,580.00 | 19,030.00 | 19,425.00 | 13,960.94 | 197 |
| 2022-05-13 | 19,005.00 | 19,005.00 | 19,005.00 | 19,005.00 | 13,659.08 | 0 |
| 2022-05-12 | 18,715.00 | 19,150.00 | 18,200.00 | 19,005.00 | 13,659.08 | 211 |
| 2022-05-11 | 19,515.00 | 19,637.54 | 18,920.00 | 18,940.00 | 13,612.36 | 205 |
| 2022-05-10 | 19,230.00 | 19,780.02 | 18,940.00 | 19,580.00 | 14,072.34 | 358 |
| 2022-05-09 | 20,000.00 | 20,280.00 | 18,959.20 | 19,175.00 | 13,781.26 | 579 |
| 2022-05-06 | 20,570.00 | 20,779.17 | 20,100.00 | 20,235.00 | 14,543.09 | 266 |
| 2022-05-05 | 20,980.00 | 21,140.00 | 20,636.00 | 20,670.00 | 14,855.73 | 127 |
| 2022-05-04 | 19,985.00 | 20,460.00 | 19,730.00 | 20,435.00 | 14,686.83 | 5,322 |
| 2022-05-03 | 19,755.00 | 19,900.00 | 19,475.00 | 19,475.00 | 13,996.87 | 524 |
| 2022-04-29 | 19,610.00 | 20,320.00 | 19,610.00 | 20,145.00 | 14,478.41 | 274 |
| 2022-04-28 | 19,322.50 | 19,570.00 | 19,322.50 | 19,515.00 | 14,025.62 | 421 |
| 2022-04-27 | 18,420.00 | 19,320.00 | 18,420.00 | 19,055.00 | 13,695.02 | 665 |
| 2022-04-26 | 18,800.00 | 18,800.00 | 18,278.17 | 18,400.00 | 13,224.26 | 678 |
| 2022-04-25 | 18,060.00 | 18,160.00 | 17,470.00 | 17,780.00 | 12,778.66 | 387 |
| 2022-04-22 | 18,800.00 | 18,890.00 | 18,450.00 | 18,590.00 | 13,360.82 | 7,225 |
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.