A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 20,610.00 | 20,860.00 | 20,320.00 | 20,860.00 | 13,420.77 | 80 |
| 2022-01-24 | 21,060.00 | 21,060.00 | 20,220.00 | 20,340.00 | 13,086.21 | 113 |
| 2022-01-21 | 21,220.00 | 21,220.00 | 21,020.00 | 21,020.00 | 13,523.70 | 83 |
| 2022-01-20 | 21,000.00 | 21,500.00 | 21,000.00 | 21,230.00 | 13,658.81 | 190 |
| 2022-01-19 | 20,980.00 | 20,980.00 | 20,690.00 | 20,690.00 | 13,311.39 | 52 |
| 2022-01-18 | 21,240.00 | 21,450.00 | 21,240.00 | 21,450.00 | 13,800.36 | 35 |
| 2022-01-17 | 21,545.05 | 21,545.05 | 21,100.00 | 21,350.00 | 13,736.02 | 90 |
| 2022-01-14 | 22,920.00 | 22,920.00 | 22,019.08 | 22,330.00 | 14,366.52 | 245 |
| 2022-01-13 | 22,620.00 | 23,120.00 | 22,620.00 | 22,930.00 | 14,752.55 | 416 |
| 2022-01-12 | 22,448.57 | 22,663.40 | 22,448.57 | 22,580.00 | 14,527.37 | 84 |
| 2022-01-11 | 21,780.00 | 21,960.00 | 21,720.00 | 21,720.00 | 13,974.07 | 246 |
| 2022-01-10 | 22,498.82 | 22,498.82 | 21,582.16 | 21,640.00 | 13,922.60 | 209 |
| 2022-01-07 | 22,250.00 | 22,482.77 | 22,250.00 | 22,250.00 | 14,315.05 | 232 |
| 2022-01-06 | 22,420.00 | 22,420.00 | 22,010.00 | 22,010.00 | 14,160.64 | 68 |
| 2022-01-05 | 22,720.00 | 23,000.00 | 22,660.00 | 22,660.00 | 14,578.84 | 239 |
| 2022-01-04 | 22,520.00 | 22,700.00 | 22,360.00 | 22,520.00 | 14,488.76 | 177 |
| 2021-12-31 | 21,980.00 | 21,980.00 | 21,980.00 | 21,980.00 | 14,141.34 | 0 |
| 2021-12-30 | 21,980.00 | 22,120.00 | 21,800.00 | 21,980.00 | 14,141.34 | 703 |
| 2021-12-29 | 21,920.00 | 21,980.00 | 21,640.00 | 21,920.00 | 14,102.74 | 107 |
| 2021-12-24 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 13,523.70 | 0 |
| 2021-12-23 | 21,000.00 | 21,180.00 | 20,920.00 | 21,020.00 | 13,523.70 | 477 |
| 2021-12-22 | 20,840.00 | 20,960.00 | 20,800.00 | 20,880.00 | 13,433.63 | 38 |
| 2021-12-21 | 20,780.00 | 20,780.00 | 20,480.00 | 20,550.00 | 13,221.32 | 277 |
| 2021-12-20 | 20,180.00 | 20,760.00 | 20,180.00 | 20,710.00 | 13,324.26 | 35 |
| 2021-12-17 | 20,510.00 | 20,560.00 | 20,180.00 | 20,180.00 | 12,983.27 | 605 |
| 2021-12-16 | 20,359.39 | 20,660.00 | 20,359.39 | 20,415.00 | 13,134.46 | 114 |
| 2021-12-15 | 19,720.00 | 20,060.00 | 19,720.00 | 19,850.00 | 12,770.96 | 179 |
| 2021-12-14 | 19,640.00 | 19,640.00 | 19,490.00 | 19,595.00 | 12,606.90 | 256 |
| 2021-12-13 | 19,850.00 | 20,240.00 | 19,850.00 | 20,085.00 | 12,922.15 | 456 |
| 2021-12-10 | 19,805.00 | 19,901.82 | 19,627.50 | 19,775.00 | 12,722.71 | 78 |
| 2021-12-09 | 19,710.00 | 19,990.00 | 19,710.00 | 19,945.00 | 12,832.08 | 384 |
| 2021-12-08 | 19,340.00 | 19,660.00 | 19,340.00 | 19,415.00 | 12,491.09 | 657 |
| 2021-12-07 | 19,073.18 | 19,121.43 | 19,073.18 | 19,105.00 | 12,291.65 | 90 |
| 2021-12-06 | 18,630.00 | 18,630.00 | 18,570.00 | 18,615.00 | 11,976.39 | 14 |
| 2021-12-03 | 18,880.00 | 18,880.00 | 18,880.00 | 18,880.00 | 12,146.89 | 102 |
| 2021-12-02 | 18,960.00 | 19,000.00 | 18,490.00 | 18,580.00 | 11,953.87 | 209 |
| 2021-12-01 | 18,880.00 | 18,940.00 | 18,792.77 | 18,880.00 | 12,146.89 | 174 |
| 2021-11-30 | 18,605.00 | 18,950.00 | 18,480.00 | 18,910.00 | 12,166.19 | 5,220 |
| 2021-11-29 | 18,635.00 | 18,690.00 | 18,490.00 | 18,635.00 | 11,989.26 | 321 |
| 2021-11-26 | 18,100.00 | 18,315.00 | 18,100.00 | 18,315.00 | 11,783.38 | 35 |
| 2021-11-25 | 18,170.00 | 18,275.00 | 18,150.00 | 18,150.00 | 11,677.22 | 47 |
| 2021-11-24 | 18,050.00 | 18,190.00 | 18,000.00 | 18,000.00 | 11,580.72 | 199 |
| 2021-11-23 | 18,410.00 | 18,460.00 | 17,950.00 | 18,140.00 | 11,670.79 | 34 |
| 2021-11-22 | 18,730.00 | 18,730.00 | 18,460.00 | 18,480.00 | 11,889.54 | 1,009 |
| 2021-11-19 | 18,520.00 | 18,800.00 | 18,520.00 | 18,800.00 | 12,095.42 | 40 |
| 2021-11-18 | 18,625.00 | 18,729.44 | 18,190.00 | 18,345.00 | 11,802.68 | 702 |
| 2021-11-17 | 18,500.00 | 18,650.00 | 18,490.00 | 18,490.00 | 11,895.97 | 7 |
| 2021-11-16 | 18,790.00 | 18,790.00 | 18,549.22 | 18,715.00 | 12,040.73 | 163 |
| 2021-11-15 | 19,035.00 | 19,049.43 | 18,810.00 | 18,990.00 | 12,217.66 | 225 |
| 2021-11-12 | 19,145.00 | 19,400.00 | 18,930.00 | 19,145.00 | 12,317.38 | 361 |
| 2021-11-11 | 18,976.42 | 19,154.75 | 18,976.42 | 19,055.00 | 12,259.48 | 110 |
| 2021-11-10 | 19,000.00 | 19,000.00 | 18,725.72 | 18,810.00 | 12,101.85 | 151 |
| 2021-11-09 | 18,850.00 | 19,270.00 | 18,780.00 | 19,115.00 | 12,298.08 | 262 |
| 2021-11-08 | 18,765.00 | 18,900.00 | 18,720.00 | 18,765.00 | 12,072.90 | 230 |
| 2021-11-05 | 19,105.00 | 19,430.00 | 18,830.00 | 18,830.00 | 12,114.72 | 195 |
| 2021-11-04 | 19,755.00 | 20,100.00 | 19,030.00 | 19,115.00 | 12,298.08 | 48 |
| 2021-11-03 | 19,315.00 | 19,600.00 | 19,315.00 | 19,515.00 | 12,555.43 | 430 |
| 2021-11-02 | 18,510.00 | 18,930.00 | 18,510.00 | 18,860.00 | 12,134.02 | 45 |
| 2021-11-01 | 18,000.00 | 18,375.00 | 18,000.00 | 18,375.00 | 11,821.98 | 23 |
| 2021-10-29 | 17,525.00 | 17,750.00 | 17,449.04 | 17,515.00 | 11,268.68 | 111 |
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.