A.P. Moeller-Maersk A/S Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	12,500.00	12,620.00	12,500.00	12,530.00	10,532.70	603
2023-07-03	11,985.00	12,200.00	11,940.00	12,150.00	10,213.27	111
2023-06-30	11,879.41	12,110.00	11,879.41	12,030.00	10,112.40	277
2023-06-29	11,930.00	11,930.00	11,760.00	11,760.00	9,885.44	204
2023-06-28	11,845.00	12,030.00	11,820.00	12,020.00	10,103.99	53
2023-06-27	11,870.00	11,870.00	11,770.00	11,770.00	9,893.84	163
2023-06-26	11,730.00	11,860.00	11,730.00	11,730.00	9,860.22	22
2023-06-23	11,531.15	11,730.00	11,531.15	11,640.00	9,784.56	370
2023-06-22	11,435.00	11,540.00	11,360.00	11,525.00	9,687.90	762
2023-06-21	11,600.00	11,650.00	11,485.00	11,485.00	9,654.27	258
2023-06-20	11,790.00	11,790.00	11,680.00	11,790.00	9,910.65	1,173
2023-06-19	11,900.00	11,900.00	11,790.00	11,885.00	9,990.51	164
2023-06-16	12,230.00	12,230.00	11,989.58	12,010.00	10,095.59	1,036
2023-06-15	12,480.00	12,520.00	12,410.00	12,490.00	10,499.07	133
2023-06-14	12,570.00	12,650.00	12,460.00	12,590.00	10,583.13	144
2023-06-13	12,340.00	12,570.00	12,340.00	12,550.00	10,549.51	552
2023-06-12	12,120.00	12,120.00	11,980.00	12,120.00	10,188.05	1,793
2023-06-09	12,370.00	12,370.00	12,050.00	12,190.00	10,246.89	638
2023-06-08	12,009.38	12,500.00	12,009.38	12,365.00	10,394.00	439
2023-06-07	11,895.00	11,900.00	11,720.00	11,885.00	9,990.51	2,006
2023-06-06	12,190.00	12,190.00	11,770.00	11,875.00	9,982.11	339
2023-06-05	12,030.00	12,030.00	12,030.00	12,030.00	10,112.40	0
2023-06-02	11,865.00	12,180.00	11,850.00	12,030.00	10,112.40	1,785
2023-06-01	11,740.00	11,970.00	11,740.00	11,875.00	9,982.11	2,372
2023-05-31	11,610.00	11,730.00	11,560.00	11,565.00	9,721.52	9,015
2023-05-30	11,663.72	11,980.00	11,663.72	11,750.00	9,877.03	310
2023-05-26	11,210.00	11,580.00	11,210.00	11,485.00	9,654.27	147
2023-05-25	11,210.00	11,214.50	11,108.34	11,175.00	9,393.69	1,240
2023-05-24	11,360.00	11,360.00	11,180.00	11,320.00	9,515.57	655
2023-05-23	11,555.00	11,620.00	11,510.00	11,555.00	9,713.11	538
2023-05-22	11,790.00	11,790.00	11,610.00	11,750.00	9,877.03	305
2023-05-19	11,805.00	11,805.00	11,805.00	11,805.00	9,923.26	0
2023-05-18	11,805.00	11,805.00	11,805.00	11,805.00	9,923.26	0
2023-05-17	11,805.00	11,805.00	11,699.53	11,805.00	9,923.26	58
2023-05-16	12,000.00	12,060.00	11,815.00	11,815.00	9,931.67	209
2023-05-15	11,925.00	12,090.00	11,890.00	11,985.00	10,074.57	150
2023-05-12	11,790.00	11,960.00	11,790.00	11,805.00	9,923.26	74
2023-05-11	11,680.00	11,820.00	11,670.00	11,680.00	9,818.19	635
2023-05-10	11,790.00	11,790.00	11,600.00	11,750.00	9,877.03	273
2023-05-09	11,830.00	11,830.00	11,640.00	11,640.00	9,784.56	530
2023-05-05	11,680.00	11,680.00	11,680.00	11,680.00	9,818.19	0
2023-05-04	11,790.00	11,930.00	11,430.00	11,680.00	9,818.19	870
2023-05-03	11,870.00	11,870.00	11,720.00	11,815.00	9,931.67	1,752
2023-05-02	12,160.00	12,160.00	11,920.00	12,030.00	10,112.40	235
2023-04-28	12,040.00	12,130.00	11,860.00	12,020.00	10,103.99	185
2023-04-27	12,030.00	12,090.00	11,988.33	12,050.00	10,129.21	165
2023-04-26	12,130.00	12,130.00	11,910.00	12,010.00	10,095.59	1,177
2023-04-25	12,434.76	12,434.76	12,160.00	12,315.00	10,351.97	269
2023-04-24	12,655.00	12,655.00	12,559.31	12,655.00	10,637.77	51
2023-04-21	12,850.00	12,850.00	12,590.00	12,665.00	10,646.18	408
2023-04-20	12,830.00	13,040.00	12,780.00	13,005.00	10,931.98	433
2023-04-19	13,350.00	13,350.00	12,820.00	12,990.00	10,919.37	384
2023-04-18	13,565.00	13,690.00	13,340.00	13,425.00	11,285.03	860
2023-04-17	13,210.00	13,520.00	13,210.00	13,505.00	11,352.28	933
2023-04-14	12,863.79	13,120.00	12,863.79	13,035.00	10,957.20	645
2023-04-13	12,205.00	12,570.00	12,110.00	12,530.00	10,532.70	808
2023-04-12	11,985.00	12,290.00	11,960.00	12,130.00	10,196.46	1,163
2023-04-11	11,640.00	12,010.00	11,600.00	11,965.00	10,057.76	335
2023-04-06	11,340.00	11,340.00	11,340.00	11,340.00	9,532.39	0
2023-04-05	11,710.00	11,720.00	11,330.00	11,340.00	9,532.39	1,367

← NewerPage 9 of 16 · 910 trading daysOlder →

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.