AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,615.00 | 10,655.00 | 10,450.00 | 10,576.55 | 9,359.70 | 711 |
| 2024-08-14 | 10,625.00 | 10,740.00 | 10,450.00 | 10,535.84 | 9,323.67 | 746 |
| 2024-08-13 | 10,695.00 | 10,800.00 | 10,495.00 | 10,604.48 | 9,384.41 | 929 |
| 2024-08-12 | 10,635.00 | 10,775.00 | 10,360.00 | 10,730.08 | 9,495.56 | 3,464 |
| 2024-08-09 | 10,572.50 | 10,630.00 | 10,470.00 | 10,548.53 | 9,334.90 | 1,857 |
| 2024-08-08 | 10,467.50 | 10,600.00 | 10,130.00 | 10,210.00 | 9,035.32 | 24,777 |
| 2024-08-07 | 10,300.50 | 10,610.00 | 10,115.00 | 10,199.41 | 9,025.95 | 3,578 |
| 2024-08-06 | 10,995.00 | 11,055.00 | 10,455.00 | 10,737.73 | 9,502.33 | 15,068 |
| 2024-08-05 | 10,695.00 | 10,940.00 | 10,325.00 | 10,728.31 | 9,494.00 | 1,532 |
| 2024-08-02 | 10,877.50 | 11,025.00 | 10,660.00 | 10,875.00 | 9,623.81 | 13,977 |
| 2024-08-01 | 11,452.50 | 11,840.00 | 11,095.00 | 11,246.00 | 9,952.12 | 2,013 |
| 2024-07-31 | 11,112.50 | 11,470.00 | 11,070.00 | 11,384.50 | 10,074.69 | 6,802 |
| 2024-07-30 | 10,987.50 | 11,220.00 | 10,755.00 | 11,000.00 | 9,734.43 | 10,950 |
| 2024-07-29 | 10,642.50 | 11,065.00 | 10,590.00 | 10,695.15 | 9,464.65 | 738 |
| 2024-07-26 | 10,772.50 | 10,910.00 | 10,395.00 | 10,527.86 | 9,316.61 | 2,751 |
| 2024-07-25 | 10,737.50 | 10,885.00 | 10,540.00 | 10,725.00 | 9,491.07 | 240 |
| 2024-07-24 | 10,745.00 | 10,910.00 | 10,745.00 | 10,774.14 | 9,534.55 | 473 |
| 2024-07-23 | 10,805.00 | 10,935.00 | 10,740.00 | 10,809.16 | 9,565.54 | 10,409 |
| 2024-07-22 | 10,630.00 | 10,775.00 | 10,630.00 | 10,714.39 | 9,481.68 | 2,866 |
| 2024-07-19 | 10,710.00 | 11,155.00 | 10,550.00 | 10,699.78 | 9,468.75 | 9,766 |
| 2024-07-18 | 10,987.50 | 11,200.00 | 10,805.00 | 11,044.77 | 9,774.05 | 975 |
| 2024-07-17 | 11,010.00 | 11,110.00 | 10,725.00 | 10,900.88 | 9,646.71 | 9,120 |
| 2024-07-16 | 10,952.50 | 11,105.00 | 10,810.00 | 11,067.67 | 9,794.31 | 4,758 |
| 2024-07-15 | 10,812.50 | 10,920.00 | 10,695.00 | 10,885.00 | 9,632.66 | 358 |
| 2024-07-12 | 11,212.50 | 11,280.00 | 10,735.00 | 10,912.29 | 9,656.81 | 1,453 |
| 2024-07-11 | 11,850.00 | 11,870.00 | 11,120.00 | 11,415.30 | 10,101.95 | 9,066 |
| 2024-07-10 | 11,902.50 | 12,000.00 | 11,720.00 | 11,890.89 | 10,522.82 | 1,115 |
| 2024-07-09 | 11,652.50 | 11,935.00 | 11,605.00 | 11,714.52 | 10,366.74 | 11,729 |
| 2024-07-08 | 11,990.00 | 12,085.00 | 11,550.00 | 11,683.60 | 10,339.38 | 4,616 |
| 2024-07-05 | 12,850.00 | 12,905.00 | 12,270.00 | 12,477.25 | 11,041.72 | 1,278 |
| 2024-07-04 | 13,157.50 | 13,300.00 | 12,930.00 | 13,014.20 | 11,516.89 | 1,840 |
| 2024-07-03 | 12,900.00 | 13,280.00 | 12,390.00 | 12,900.00 | 11,415.83 | 39,836 |
| 2024-07-02 | 12,840.00 | 12,895.00 | 12,480.00 | 12,578.33 | 11,131.17 | 4,290 |
| 2024-07-01 | 12,297.50 | 12,935.00 | 12,190.00 | 12,704.78 | 11,243.07 | 18,867 |
| 2024-06-28 | 12,252.50 | 12,410.00 | 11,985.00 | 12,174.85 | 10,774.11 | 550 |
| 2024-06-27 | 11,937.50 | 12,120.00 | 11,935.00 | 12,038.67 | 10,653.60 | 1,003 |
| 2024-06-26 | 11,690.00 | 12,045.00 | 11,655.00 | 11,950.48 | 10,575.55 | 4,901 |
| 2024-06-25 | 11,730.00 | 11,895.00 | 11,500.00 | 11,692.47 | 10,347.23 | 990 |
| 2024-06-24 | 11,395.00 | 11,765.00 | 11,340.00 | 11,721.80 | 10,373.18 | 640 |
| 2024-06-21 | 11,745.00 | 12,010.00 | 11,420.00 | 11,420.00 | 10,106.11 | 4,625 |
| 2024-06-20 | 11,587.50 | 11,850.00 | 11,465.00 | 11,745.00 | 10,393.71 | 4,001 |
| 2024-06-19 | 11,750.00 | 11,845.00 | 11,515.00 | 11,609.91 | 10,274.17 | 879 |
| 2024-06-18 | 11,720.00 | 11,820.00 | 11,585.00 | 11,671.96 | 10,329.08 | 1,499 |
| 2024-06-17 | 11,405.00 | 11,690.00 | 11,405.00 | 11,537.50 | 10,210.09 | 292 |
| 2024-06-14 | 11,520.00 | 11,710.00 | 11,400.00 | 11,546.29 | 10,217.87 | 740 |
| 2024-06-13 | 11,542.50 | 11,725.00 | 11,395.00 | 11,514.28 | 10,189.54 | 2,783 |
| 2024-06-12 | 11,490.00 | 11,615.00 | 11,060.00 | 11,473.06 | 10,153.06 | 8,006 |
| 2024-06-11 | 11,955.00 | 11,975.00 | 11,415.00 | 11,570.36 | 10,239.17 | 3,607 |
| 2024-06-10 | 12,110.00 | 12,440.00 | 11,975.00 | 12,246.67 | 10,837.66 | 1,525 |
| 2024-06-07 | 12,162.50 | 12,240.00 | 12,000.00 | 12,142.60 | 10,745.57 | 1,218 |
| 2024-06-06 | 12,217.50 | 12,450.00 | 11,985.00 | 12,017.83 | 10,635.15 | 2,774 |
| 2024-06-04 | 12,410.00 | 12,650.00 | 11,970.00 | 12,005.40 | 10,624.15 | 3,632 |
| 2024-06-03 | 12,742.50 | 12,800.00 | 12,055.00 | 12,391.00 | 10,965.39 | 10,646 |
| 2024-05-31 | 12,477.50 | 12,850.00 | 12,375.00 | 12,545.00 | 11,101.67 | 12,443 |
| 2024-05-30 | 12,420.00 | 12,650.00 | 12,365.00 | 12,512.50 | 11,072.91 | 44,970 |
| 2024-05-29 | 12,352.50 | 12,595.00 | 12,275.00 | 12,417.22 | 10,988.59 | 25,091 |
| 2024-05-28 | 12,230.00 | 12,430.00 | 12,040.00 | 12,370.00 | 10,946.81 | 4,824 |
| 2024-05-24 | 11,670.00 | 12,140.00 | 11,400.00 | 12,050.00 | 10,663.62 | 4,836 |
| 2024-05-23 | 11,370.00 | 11,725.00 | 11,340.00 | 11,710.00 | 10,362.74 | 8,444 |
| 2024-05-22 | 11,470.00 | 11,535.00 | 11,255.00 | 11,348.33 | 10,042.68 | 694 |
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 | 495.5569 DKK |
| 2023-03-29 | 2,213.1666 DKK |
| 2022-03-16 | 2,405.6159 DKK |
| 2021-03-24 | 317.5413 DKK |
| 2020-03-24 | 144.3370 DKK |
| 2019-04-03 | 125.8322 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.