AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	9,686.45	9,834.16	9,622.46	9,664.47	8,086.04	5,075
2023-11-21	10,021.80	10,060.29	9,689.82	9,879.37	8,265.84	1,786
2023-11-20	9,863.03	10,093.96	9,824.54	10,018.39	8,382.15	1,814
2023-11-17	9,923.17	9,978.49	9,843.78	9,935.54	8,312.84	4,252
2023-11-16	10,067.50	10,098.78	9,853.40	9,894.72	8,278.68	2,771
2023-11-15	9,973.68	10,257.55	9,944.82	10,088.05	8,440.44	2,326
2023-11-14	9,608.03	9,964.06	9,555.11	9,908.63	8,290.32	3,621
2023-11-13	9,584.94	9,641.71	9,522.39	9,582.54	8,017.49	3,011
2023-11-10	9,768.24	9,776.42	9,543.56	9,737.93	8,147.50	4,887
2023-11-09	9,689.82	9,920.76	9,689.82	9,788.90	8,190.15	4,258
2023-11-08	9,632.09	9,761.99	9,526.24	9,601.29	8,033.18	2,856
2023-11-07	9,587.34	9,761.99	9,430.01	9,527.19	7,971.18	4,642
2023-11-06	9,794.22	10,050.66	9,636.90	9,657.34	8,080.08	6,307
2023-11-03	10,858.95	10,959.99	9,568.58	10,171.59	8,510.33	22,932
2023-11-02	11,494.03	11,777.90	11,445.92	11,704.89	9,793.21	5,196
2023-11-01	11,347.29	11,522.90	11,291.96	11,448.44	9,578.65	2,546
2023-10-31	11,150.03	11,325.64	11,133.19	11,289.13	9,445.36	5,308
2023-10-30	11,330.45	11,378.56	11,089.89	11,294.80	9,450.10	4,963
2023-10-27	11,400.21	11,835.63	11,325.64	11,541.30	9,656.34	2,326
2023-10-26	11,003.29	11,373.75	10,935.93	11,362.99	9,507.15	5,716
2023-10-25	11,474.79	11,527.71	11,056.21	11,260.80	9,421.65	2,970
2023-10-24	11,229.41	11,421.86	11,181.30	11,344.53	9,491.70	6,442
2023-10-23	11,015.32	11,239.04	10,945.55	11,230.54	9,396.33	3,756
2023-10-20	11,036.97	11,181.30	10,931.12	11,002.80	9,205.79	35,212
2023-10-19	11,140.41	11,325.64	10,964.80	11,178.88	9,353.11	4,905
2023-10-18	11,664.83	11,681.67	11,438.82	11,441.11	9,572.51	9,695
2023-10-17	11,854.87	11,874.12	11,681.67	11,820.01	9,889.53	2,933
2023-10-16	12,261.42	12,355.24	11,888.55	12,054.27	10,085.53	4,035
2023-10-13	12,126.71	12,417.79	12,114.68	12,321.55	10,309.16	2,486
2023-10-12	12,153.17	12,408.17	12,133.93	12,345.62	10,329.30	3,051
2023-10-11	12,396.14	12,417.79	12,028.08	12,175.42	10,186.89	4,367
2023-10-10	12,831.55	13,067.31	12,186.85	12,478.47	10,440.45	9,109
2023-10-09	12,667.97	12,754.58	12,586.18	12,716.58	10,639.67	1,913
2023-10-06	12,518.82	12,711.27	12,504.39	12,598.64	10,540.99	9,006
2023-10-05	12,292.70	12,499.58	12,249.40	12,492.89	10,452.51	1,595
2023-10-04	12,268.64	12,412.98	12,143.55	12,308.30	10,298.07	2,816
2023-10-03	12,283.07	12,499.58	12,259.02	12,369.42	10,349.21	10,857
2023-10-02	12,396.14	12,557.31	12,234.96	12,328.75	10,315.18	2,125
2023-09-29	12,165.20	12,412.98	12,129.12	12,340.20	10,324.76	2,297
2023-09-28	12,078.60	12,239.77	11,979.97	12,158.41	10,172.66	2,164
2023-09-27	11,970.34	12,278.26	11,883.74	12,161.60	10,175.33	1,111
2023-09-26	11,828.41	12,061.76	11,768.27	12,038.90	10,072.67	1,611
2023-09-25	12,056.95	12,056.95	11,758.65	12,027.36	10,063.01	9,078
2023-09-22	12,297.51	12,297.51	12,095.44	12,148.27	10,164.18	3,475
2023-09-21	12,316.75	12,456.28	12,201.28	12,370.80	10,350.36	28,788
2023-09-20	12,196.47	12,384.11	12,182.04	12,331.67	10,317.62	3,425
2023-09-19	11,992.00	12,191.66	11,960.72	12,115.40	10,136.68	4,895
2023-09-18	11,858.07	12,105.06	11,858.07	11,977.55	10,021.34	1,499
2023-09-15	12,261.42	12,307.13	12,081.00	12,245.94	10,245.90	7,021
2023-09-14	12,095.44	12,311.94	12,095.44	12,169.98	10,182.34	1,187
2023-09-13	11,895.77	12,056.95	11,782.71	11,841.66	9,907.65	7,062
2023-09-12	12,008.83	12,138.74	11,854.87	11,961.92	10,008.26	3,483
2023-09-11	11,927.04	12,004.02	11,927.04	11,971.56	10,016.33	868
2023-09-08	11,929.45	12,105.06	11,749.03	12,003.92	10,043.40	4,452
2023-09-07	11,958.32	12,023.27	11,835.63	11,846.44	9,911.64	1,674
2023-09-06	12,018.46	12,297.51	12,008.83	12,257.80	10,255.82	2,138
2023-09-05	12,287.89	12,331.19	12,006.43	12,006.43	10,045.50	1,275
2023-09-04	12,453.87	12,514.01	12,340.81	12,359.93	10,341.27	1,065
2023-09-01	12,215.72	12,465.90	12,215.72	12,230.31	10,232.82	5,753
2023-08-31	12,711.27	12,826.74	12,004.02	12,315.29	10,303.92	4,803

← NewerPage 13 of 21 · 1,239 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	495.5569 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.