AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 11,442.50 | 11,820.00 | 11,360.00 | 11,685.16 | 10,340.76 | 7,162 |
| 2024-05-17 | 11,647.50 | 11,900.00 | 11,410.00 | 11,832.56 | 10,471.20 | 1,442 |
| 2024-05-16 | 11,312.50 | 11,720.00 | 11,220.00 | 11,342.34 | 10,037.38 | 41,407 |
| 2024-05-15 | 11,447.50 | 11,735.00 | 11,250.00 | 11,408.00 | 10,095.49 | 53,555 |
| 2024-05-14 | 11,225.00 | 11,470.00 | 11,070.00 | 11,363.00 | 10,055.66 | 2,220 |
| 2024-05-13 | 11,167.50 | 11,475.00 | 11,130.00 | 11,202.14 | 9,913.31 | 14,067 |
| 2024-05-08 | 10,146.50 | 10,480.00 | 10,070.00 | 10,435.00 | 9,234.43 | 1,782 |
| 2024-05-07 | 9,842.50 | 10,190.00 | 9,736.00 | 10,150.00 | 8,982.22 | 773 |
| 2024-05-03 | 9,836.50 | 9,868.00 | 9,500.00 | 9,609.67 | 8,504.05 | 926 |
| 2024-05-02 | 10,086.50 | 10,300.00 | 9,510.00 | 9,801.02 | 8,673.39 | 1,279 |
| 2024-05-01 | 10,185.50 | 10,215.00 | 9,926.00 | 10,094.81 | 8,933.38 | 350 |
| 2024-04-30 | 10,245.00 | 10,395.00 | 10,050.00 | 10,220.00 | 9,044.17 | 1,902 |
| 2024-04-29 | 10,134.86 | 10,584.71 | 9,992.93 | 10,072.78 | 8,913.88 | 414 |
| 2024-04-26 | 9,403.07 | 10,089.15 | 9,391.52 | 9,940.00 | 8,796.39 | 4,769 |
| 2024-04-25 | 9,459.36 | 9,526.24 | 9,177.91 | 9,333.79 | 8,259.92 | 2,773 |
| 2024-04-24 | 9,435.79 | 9,636.90 | 9,428.09 | 9,483.90 | 8,392.76 | 5,183 |
| 2024-04-23 | 9,334.75 | 9,456.96 | 9,279.90 | 9,407.63 | 8,325.27 | 7,158 |
| 2024-04-22 | 9,254.89 | 9,328.02 | 9,225.98 | 9,291.45 | 8,222.45 | 1,844 |
| 2024-04-19 | 8,971.98 | 9,210.62 | 8,873.84 | 9,206.77 | 8,147.51 | 3,592 |
| 2024-04-18 | 9,264.51 | 9,293.38 | 8,960.44 | 9,018.29 | 7,980.72 | 2,702 |
| 2024-04-17 | 9,116.32 | 9,272.21 | 9,052.81 | 9,182.29 | 8,125.85 | 2,059 |
| 2024-04-16 | 9,197.15 | 9,237.56 | 8,991.23 | 9,095.11 | 8,048.70 | 23,197 |
| 2024-04-15 | 9,240.45 | 9,418.47 | 9,164.43 | 9,295.32 | 8,225.88 | 2,741 |
| 2024-04-12 | 9,303.96 | 9,549.33 | 9,214.47 | 9,279.97 | 8,212.29 | 3,859 |
| 2024-04-11 | 8,868.06 | 9,322.24 | 8,818.03 | 9,272.46 | 8,205.64 | 10,723 |
| 2024-04-10 | 9,097.08 | 9,166.36 | 8,742.97 | 8,875.76 | 7,854.59 | 6,905 |
| 2024-04-09 | 9,037.42 | 9,177.91 | 8,908.48 | 9,048.07 | 8,007.07 | 3,594 |
| 2024-04-08 | 9,276.05 | 9,341.49 | 9,114.40 | 9,217.37 | 8,156.90 | 1,169 |
| 2024-04-05 | 9,169.25 | 9,270.66 | 9,091.30 | 9,227.58 | 8,165.93 | 1,515 |
| 2024-04-04 | 8,994.12 | 9,308.77 | 8,904.63 | 9,237.30 | 8,174.53 | 22,456 |
| 2024-04-03 | 8,748.74 | 9,152.89 | 8,748.74 | 8,930.55 | 7,903.07 | 7,927 |
| 2024-04-02 | 8,720.84 | 8,818.03 | 8,559.18 | 8,681.39 | 7,682.57 | 7,173 |
| 2024-03-28 | 8,654.44 | 8,654.44 | 8,654.44 | 8,654.44 | 7,658.73 | 90 |
| 2024-03-27 | 8,672.73 | 8,702.56 | 8,544.75 | 8,652.22 | 7,656.76 | 16,543 |
| 2024-03-26 | 8,732.39 | 8,945.04 | 8,117.51 | 8,265.07 | 7,314.15 | 52,067 |
| 2024-03-25 | 8,817.06 | 8,868.06 | 8,754.52 | 8,790.77 | 7,779.38 | 25,230 |
| 2024-03-22 | 8,805.52 | 8,970.06 | 8,773.76 | 8,785.31 | 7,774.54 | 5,131 |
| 2024-03-21 | 8,877.68 | 9,031.64 | 8,654.44 | 8,824.30 | 7,809.04 | 13,732 |
| 2024-03-20 | 8,532.24 | 8,708.81 | 8,504.33 | 8,551.59 | 7,567.71 | 76,484 |
| 2024-03-19 | 8,574.58 | 8,627.50 | 8,463.92 | 8,517.80 | 7,537.81 | 48,821 |
| 2024-03-18 | 8,714.10 | 8,783.38 | 8,575.71 | 8,769.82 | 7,760.83 | 19,214 |
| 2024-03-15 | 8,638.09 | 8,789.16 | 8,469.69 | 8,714.95 | 7,712.28 | 7,724 |
| 2024-03-14 | 9,187.53 | 9,197.15 | 8,975.83 | 9,085.00 | 7,601.21 | 7,768 |
| 2024-03-13 | 9,326.09 | 9,464.66 | 9,131.72 | 9,239.45 | 7,730.44 | 27,637 |
| 2024-03-12 | 9,162.51 | 9,455.03 | 9,162.51 | 9,203.66 | 7,700.49 | 8,522 |
| 2024-03-11 | 9,108.62 | 9,202.92 | 9,062.44 | 9,128.50 | 7,637.61 | 18,397 |
| 2024-03-08 | 9,119.21 | 9,243.34 | 9,052.81 | 9,120.17 | 7,630.64 | 17,939 |
| 2024-03-07 | 9,077.83 | 9,179.83 | 8,973.91 | 9,108.62 | 7,620.98 | 6,931 |
| 2024-03-06 | 8,935.42 | 9,206.77 | 8,791.08 | 9,059.66 | 7,580.01 | 31,294 |
| 2024-03-05 | 9,142.30 | 9,175.54 | 8,804.55 | 8,933.54 | 7,474.48 | 6,401 |
| 2024-03-04 | 9,291.45 | 9,356.88 | 9,068.21 | 9,184.72 | 7,684.64 | 4,517 |
| 2024-03-01 | 9,232.75 | 9,312.62 | 9,125.94 | 9,221.04 | 7,715.03 | 4,964 |
| 2024-02-29 | 9,669.61 | 9,713.88 | 9,304.92 | 9,378.05 | 7,846.40 | 29,490 |
| 2024-02-28 | 9,496.89 | 9,706.20 | 9,437.71 | 9,705.71 | 8,120.54 | 2,344 |
| 2024-02-27 | 9,570.50 | 9,618.61 | 9,431.94 | 9,504.93 | 7,952.56 | 3,347 |
| 2024-02-26 | 9,729.27 | 9,737.93 | 9,491.60 | 9,570.01 | 8,007.01 | 5,828 |
| 2024-02-23 | 10,020.09 | 10,020.09 | 9,680.20 | 9,760.04 | 8,166.00 | 5,805 |
| 2024-02-22 | 10,104.07 | 10,146.89 | 9,959.25 | 10,089.15 | 8,441.36 | 2,513 |
| 2024-02-21 | 9,980.90 | 10,103.59 | 9,853.40 | 10,034.04 | 8,395.25 | 6,478 |
| 2024-02-20 | 10,346.55 | 10,401.88 | 10,079.53 | 10,089.15 | 8,441.36 | 3,634 |
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.