A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 19,220.00 | 19,300.00 | 18,940.00 | 19,210.00 | 13,806.42 | 9,721 |
| 2022-04-20 | 18,765.00 | 19,270.00 | 18,569.44 | 19,005.00 | 13,659.08 | 350 |
| 2022-04-19 | 18,160.00 | 18,780.00 | 18,120.00 | 18,675.00 | 13,421.91 | 346 |
| 2022-04-14 | 17,535.00 | 17,535.00 | 17,535.00 | 17,535.00 | 12,602.58 | 0 |
| 2022-04-13 | 17,320.00 | 17,750.00 | 17,320.00 | 17,535.00 | 12,602.58 | 338 |
| 2022-04-12 | 17,060.00 | 17,540.00 | 17,060.00 | 17,270.00 | 12,412.12 | 308 |
| 2022-04-11 | 17,660.00 | 17,744.47 | 17,125.00 | 17,125.00 | 12,307.91 | 783 |
| 2022-04-08 | 17,689.06 | 17,980.00 | 17,689.06 | 17,825.00 | 12,811.00 | 489 |
| 2022-04-07 | 17,630.00 | 17,730.00 | 17,240.00 | 17,405.00 | 12,509.14 | 959 |
| 2022-04-06 | 18,060.00 | 18,060.00 | 17,170.00 | 17,620.00 | 12,663.67 | 686 |
| 2022-04-05 | 18,880.00 | 18,970.00 | 17,930.00 | 18,090.00 | 13,001.46 | 460 |
| 2022-04-04 | 19,650.00 | 19,650.00 | 18,500.00 | 18,840.00 | 13,540.49 | 363 |
| 2022-04-01 | 19,820.00 | 19,820.00 | 19,540.00 | 19,595.00 | 14,083.12 | 670 |
| 2022-03-31 | 19,950.00 | 19,990.00 | 19,890.00 | 19,910.00 | 14,309.51 | 343 |
| 2022-03-30 | 19,825.00 | 20,120.00 | 19,630.00 | 19,805.00 | 14,234.05 | 381 |
| 2022-03-29 | 20,360.00 | 20,360.00 | 19,735.00 | 19,735.00 | 14,183.74 | 3,291 |
| 2022-03-28 | 20,040.00 | 20,800.00 | 20,020.00 | 20,590.00 | 14,798.23 | 813 |
| 2022-03-25 | 20,900.00 | 20,940.00 | 19,610.00 | 19,885.00 | 14,291.54 | 1,984 |
| 2022-03-24 | 21,780.00 | 21,920.00 | 20,740.00 | 20,820.00 | 14,963.54 | 1,069 |
| 2022-03-23 | 22,010.00 | 22,040.00 | 21,620.00 | 21,780.00 | 15,653.50 | 1,237 |
| 2022-03-22 | 22,070.00 | 22,070.00 | 21,860.00 | 22,070.00 | 15,861.93 | 867 |
| 2022-03-21 | 21,760.00 | 22,300.00 | 21,720.00 | 22,050.00 | 15,847.55 | 979 |
| 2022-03-18 | 21,880.00 | 22,480.00 | 21,740.00 | 22,250.00 | 15,991.29 | 1,902 |
| 2022-03-17 | 21,700.00 | 22,380.00 | 21,480.00 | 21,680.00 | 15,581.63 | 1,177 |
| 2022-03-16 | 20,720.00 | 21,940.00 | 20,720.00 | 21,780.00 | 15,653.50 | 1,515 |
| 2022-03-15 | 22,010.00 | 23,140.00 | 21,800.00 | 22,930.00 | 14,752.55 | 279 |
| 2022-03-14 | 21,420.00 | 22,400.00 | 21,420.00 | 22,400.00 | 14,411.56 | 3,467 |
| 2022-03-11 | 20,060.00 | 20,917.91 | 20,060.00 | 20,730.00 | 13,337.13 | 417 |
| 2022-03-10 | 20,000.00 | 20,000.00 | 19,737.50 | 19,930.00 | 12,822.43 | 454 |
| 2022-03-09 | 19,210.00 | 19,710.00 | 18,772.50 | 19,415.00 | 12,491.09 | 223 |
| 2022-03-08 | 19,035.00 | 19,150.00 | 18,540.00 | 18,665.00 | 12,008.56 | 2,925 |
| 2022-03-07 | 19,780.00 | 19,780.00 | 19,270.00 | 19,505.00 | 12,548.99 | 440 |
| 2022-03-04 | 20,860.00 | 20,980.00 | 20,260.00 | 20,260.00 | 13,034.74 | 397 |
| 2022-03-03 | 20,650.00 | 21,360.00 | 20,500.00 | 21,230.00 | 13,658.81 | 1,416 |
| 2022-03-02 | 19,850.00 | 20,500.00 | 19,850.00 | 20,355.00 | 13,095.86 | 4,608 |
| 2022-03-01 | 19,825.00 | 20,240.00 | 19,540.00 | 19,715.00 | 12,684.10 | 1,681 |
| 2022-02-28 | 20,040.00 | 20,440.00 | 19,760.77 | 19,885.00 | 12,793.48 | 3,869 |
| 2022-02-25 | 20,200.00 | 20,480.00 | 19,990.00 | 20,435.00 | 13,147.33 | 789 |
| 2022-02-24 | 19,845.00 | 20,260.00 | 19,260.00 | 20,020.00 | 12,880.33 | 367 |
| 2022-02-23 | 21,540.00 | 21,540.00 | 20,820.00 | 20,960.00 | 13,485.10 | 366 |
| 2022-02-22 | 20,660.00 | 21,550.00 | 20,660.00 | 21,550.00 | 13,864.69 | 229 |
| 2022-02-21 | 21,980.00 | 22,000.00 | 21,330.00 | 21,330.00 | 13,723.15 | 162 |
| 2022-02-18 | 22,310.00 | 22,580.00 | 21,840.00 | 21,960.00 | 14,128.48 | 223 |
| 2022-02-17 | 22,070.00 | 22,640.00 | 22,070.00 | 22,070.00 | 14,199.25 | 123 |
| 2022-02-16 | 21,960.00 | 22,208.33 | 21,820.00 | 21,920.00 | 14,102.74 | 341 |
| 2022-02-15 | 21,640.00 | 21,900.00 | 21,640.00 | 21,760.00 | 13,999.80 | 229 |
| 2022-02-14 | 21,660.00 | 21,660.00 | 21,300.00 | 21,430.00 | 13,787.49 | 365 |
| 2022-02-11 | 22,030.00 | 22,060.00 | 21,540.00 | 22,010.00 | 14,160.64 | 323 |
| 2022-02-10 | 22,050.00 | 22,420.00 | 21,680.00 | 22,110.00 | 14,224.98 | 966 |
| 2022-02-09 | 19,775.00 | 21,880.00 | 19,710.00 | 21,720.00 | 13,974.07 | 311 |
| 2022-02-08 | 20,900.00 | 20,900.00 | 20,380.00 | 20,570.00 | 13,234.19 | 374 |
| 2022-02-07 | 20,800.00 | 20,920.00 | 20,460.00 | 20,800.00 | 13,382.16 | 170 |
| 2022-02-04 | 21,840.00 | 21,840.00 | 20,680.00 | 20,800.00 | 13,382.16 | 288 |
| 2022-02-03 | 21,981.65 | 21,981.65 | 21,640.00 | 21,720.00 | 13,974.07 | 345 |
| 2022-02-02 | 21,773.33 | 22,160.00 | 21,773.33 | 21,820.00 | 14,038.40 | 293 |
| 2022-02-01 | 22,100.00 | 22,100.00 | 21,450.00 | 21,450.00 | 13,800.36 | 115 |
| 2022-01-31 | 21,880.00 | 22,120.00 | 21,610.00 | 22,110.00 | 14,224.98 | 501 |
| 2022-01-28 | 21,820.00 | 21,900.00 | 21,220.00 | 21,470.00 | 13,813.22 | 659 |
| 2022-01-27 | 21,440.00 | 22,040.00 | 21,440.00 | 21,840.00 | 14,051.27 | 55 |
| 2022-01-26 | 21,360.00 | 21,570.00 | 21,360.00 | 21,570.00 | 13,877.56 | 172 |
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.