A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 12,365.00 | 12,530.00 | 12,290.00 | 12,355.00 | 10,385.59 | 1,094 |
| 2023-09-27 | 12,255.00 | 12,550.00 | 12,190.00 | 12,430.00 | 10,448.64 | 107 |
| 2023-09-26 | 12,120.00 | 12,370.00 | 12,120.00 | 12,275.00 | 10,318.34 | 114 |
| 2023-09-25 | 12,290.00 | 12,290.00 | 12,100.00 | 12,215.00 | 10,267.91 | 369 |
| 2023-09-22 | 12,490.00 | 12,490.00 | 12,410.00 | 12,410.00 | 10,431.83 | 46 |
| 2023-09-21 | 12,590.00 | 12,740.00 | 12,550.00 | 12,725.00 | 10,696.61 | 1,137 |
| 2023-09-20 | 12,490.00 | 12,665.00 | 12,490.00 | 12,665.00 | 10,646.18 | 1,253 |
| 2023-09-19 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 10,457.04 | 275 |
| 2023-09-18 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 10,351.97 | 44 |
| 2023-09-15 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 10,524.29 | 666 |
| 2023-09-14 | 12,370.00 | 12,550.00 | 12,370.00 | 12,490.00 | 10,499.07 | 1,044 |
| 2023-09-13 | 12,150.00 | 12,315.00 | 12,030.00 | 12,315.00 | 10,351.97 | 880 |
| 2023-09-12 | 12,265.00 | 12,390.00 | 12,129.76 | 12,160.00 | 10,221.68 | 318 |
| 2023-09-11 | 12,170.00 | 12,269.75 | 12,170.00 | 12,215.00 | 10,267.91 | 337 |
| 2023-09-08 | 12,205.00 | 12,350.00 | 12,050.00 | 12,050.00 | 10,129.21 | 118 |
| 2023-09-07 | 12,225.00 | 12,260.00 | 12,070.00 | 12,070.00 | 10,146.02 | 104 |
| 2023-09-06 | 12,360.00 | 12,520.00 | 12,360.00 | 12,450.00 | 10,465.45 | 18 |
| 2023-09-05 | 12,560.00 | 12,620.00 | 12,300.00 | 12,375.00 | 10,402.40 | 398 |
| 2023-09-04 | 12,725.00 | 12,770.00 | 12,660.00 | 12,725.00 | 10,696.61 | 223 |
| 2023-09-01 | 12,520.00 | 12,730.00 | 12,520.00 | 12,560.00 | 10,557.92 | 406 |
| 2023-08-31 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 10,284.72 | 1,683 |
| 2023-08-30 | 12,950.00 | 13,050.00 | 12,905.00 | 12,950.00 | 10,885.75 | 378 |
| 2023-08-29 | 12,780.00 | 13,030.00 | 12,780.00 | 12,920.00 | 10,860.53 | 1,240 |
| 2023-08-25 | 12,830.00 | 12,889.04 | 12,770.00 | 12,800.00 | 10,759.66 | 282 |
| 2023-08-24 | 13,250.00 | 13,290.00 | 12,810.00 | 12,840.00 | 10,793.28 | 582 |
| 2023-08-23 | 13,485.00 | 13,490.00 | 13,140.00 | 13,155.00 | 11,058.07 | 194 |
| 2023-08-22 | 13,310.00 | 13,540.00 | 13,300.00 | 13,455.00 | 11,310.25 | 4,049 |
| 2023-08-21 | 13,120.00 | 13,430.00 | 13,120.00 | 13,300.00 | 11,179.96 | 353 |
| 2023-08-18 | 12,900.00 | 13,070.00 | 12,900.00 | 12,900.00 | 10,843.72 | 159 |
| 2023-08-17 | 13,095.00 | 13,210.00 | 12,978.05 | 13,015.00 | 10,940.39 | 124 |
| 2023-08-16 | 13,115.00 | 13,330.00 | 13,050.00 | 13,250.00 | 11,137.93 | 394 |
| 2023-08-15 | 13,035.00 | 13,180.00 | 13,030.00 | 13,125.00 | 11,032.85 | 274 |
| 2023-08-14 | 12,890.00 | 13,080.00 | 12,820.00 | 13,065.00 | 10,982.42 | 176 |
| 2023-08-11 | 13,005.00 | 13,075.00 | 12,970.00 | 13,005.00 | 10,931.98 | 219 |
| 2023-08-10 | 12,968.70 | 13,160.00 | 12,968.70 | 13,025.00 | 10,948.79 | 90 |
| 2023-08-09 | 12,930.00 | 13,000.00 | 12,890.00 | 12,930.00 | 10,868.94 | 203 |
| 2023-08-08 | 12,590.00 | 12,920.00 | 12,583.74 | 12,755.00 | 10,721.83 | 266 |
| 2023-08-07 | 12,520.00 | 12,710.00 | 12,370.00 | 12,705.00 | 10,679.80 | 140 |
| 2023-08-04 | 13,350.00 | 13,530.00 | 12,590.00 | 12,675.00 | 10,654.58 | 293 |
| 2023-08-02 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 11,188.36 | 260 |
| 2023-08-01 | 13,465.00 | 13,465.00 | 13,465.00 | 13,465.00 | 11,318.66 | 134 |
| 2023-07-31 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 11,524.60 | 1,048 |
| 2023-07-28 | 13,485.00 | 13,550.00 | 13,428.99 | 13,495.00 | 11,343.87 | 182 |
| 2023-07-27 | 13,410.00 | 13,580.00 | 13,410.00 | 13,485.00 | 11,335.47 | 6,481 |
| 2023-07-26 | 13,260.00 | 13,340.00 | 13,240.00 | 13,310.00 | 11,188.36 | 238 |
| 2023-07-25 | 13,320.00 | 13,370.00 | 13,276.67 | 13,370.00 | 11,238.80 | 390 |
| 2023-07-24 | 13,405.00 | 13,530.00 | 13,339.73 | 13,405.00 | 11,268.22 | 319 |
| 2023-07-21 | 13,660.00 | 13,710.00 | 13,360.00 | 13,405.00 | 11,268.22 | 1,226 |
| 2023-07-20 | 13,828.62 | 14,010.00 | 13,828.62 | 14,010.00 | 11,776.78 | 185 |
| 2023-07-19 | 13,730.00 | 13,770.00 | 13,530.00 | 13,690.00 | 11,507.79 | 242 |
| 2023-07-18 | 13,377.05 | 13,619.73 | 13,377.05 | 13,505.00 | 11,352.28 | 144 |
| 2023-07-17 | 13,200.00 | 13,370.00 | 13,200.00 | 13,340.00 | 11,213.58 | 2,444 |
| 2023-07-14 | 12,980.00 | 13,340.00 | 12,930.00 | 13,280.00 | 11,163.15 | 591 |
| 2023-07-13 | 12,715.00 | 13,119.74 | 12,700.00 | 13,085.00 | 10,999.23 | 1,949 |
| 2023-07-12 | 12,685.00 | 12,820.00 | 12,460.00 | 12,490.00 | 10,499.07 | 349 |
| 2023-07-11 | 12,460.00 | 12,689.75 | 12,450.00 | 12,570.00 | 10,566.32 | 585 |
| 2023-07-10 | 12,235.00 | 12,370.00 | 12,210.00 | 12,235.00 | 10,284.72 | 134 |
| 2023-07-07 | 12,255.00 | 12,340.00 | 12,091.28 | 12,245.00 | 10,293.13 | 569 |
| 2023-07-06 | 12,215.00 | 12,300.00 | 12,110.00 | 12,215.00 | 10,267.91 | 341 |
| 2023-07-05 | 12,450.00 | 12,475.94 | 12,340.00 | 12,450.00 | 10,465.45 | 58 |
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.