AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12,667.97	12,740.14	12,629.48	12,649.99	10,583.95	2,254
2023-08-29	12,509.20	12,699.38	12,509.20	12,698.75	10,624.75	2,516
2023-08-25	12,578.97	12,667.97	12,470.71	12,578.26	10,523.94	1,816
2023-08-24	13,052.87	13,076.93	12,571.75	12,595.80	10,538.62	992
2023-08-23	13,252.54	13,274.19	12,922.97	13,075.07	10,939.61	3,103
2023-08-22	13,158.72	13,322.30	13,144.29	13,264.52	11,098.12	1,538
2023-08-21	12,879.67	13,211.64	12,879.67	13,123.90	10,980.47	2,050
2023-08-18	12,713.68	12,879.67	12,624.67	12,828.99	10,733.72	4,655
2023-08-17	12,903.72	12,980.70	12,759.39	12,899.25	10,792.50	1,720
2023-08-16	12,771.41	13,125.04	12,687.22	12,981.85	10,861.61	19,383
2023-08-15	12,831.55	12,966.27	12,797.88	12,897.89	10,791.37	1,863
2023-08-14	12,603.02	12,836.37	12,566.94	12,811.98	10,719.49	1,514
2023-08-11	12,744.95	12,850.42	12,701.65	12,785.56	10,697.38	798
2023-08-10	12,667.97	12,913.35	12,600.62	12,890.58	10,785.25	4,724
2023-08-09	12,627.08	12,740.14	12,624.67	12,705.26	10,630.20	35,973
2023-08-08	12,400.95	12,653.54	12,311.94	12,525.85	10,480.09	2,081
2023-08-07	12,119.49	12,566.94	12,119.49	12,421.10	10,392.45	6,933
2023-08-04	13,165.94	13,312.68	12,307.13	12,388.60	10,365.26	7,010
2023-08-03	13,055.28	13,192.40	12,985.51	13,033.01	10,904.42	7,807
2023-08-02	13,045.65	13,226.08	13,013.08	13,108.41	10,967.51	4,227
2023-08-01	13,271.78	13,279.00	13,096.17	13,140.61	10,994.44	17,168
2023-07-31	13,327.11	13,567.67	13,327.11	13,473.21	11,272.72	1,940
2023-07-28	13,238.10	13,317.49	13,149.10	13,221.26	11,061.93	2,675
2023-07-27	13,127.45	13,360.79	13,115.42	13,207.13	11,050.10	757
2023-07-26	13,055.28	13,129.85	12,971.08	13,013.08	10,887.75	968
2023-07-25	13,120.23	13,120.23	12,971.08	13,075.27	10,939.78	1,945
2023-07-24	13,146.69	13,259.75	13,072.12	13,086.55	10,949.21	1,167
2023-07-21	13,444.99	13,457.02	13,076.93	13,131.62	10,986.92	8,957
2023-07-20	13,524.37	13,736.07	13,524.37	13,654.33	11,424.27	1,059
2023-07-19	13,461.83	13,538.81	13,211.64	13,482.76	11,280.71	2,806
2023-07-18	13,062.49	13,360.79	13,062.49	13,167.38	11,016.84	2,394
2023-07-17	12,918.16	13,139.47	12,812.31	13,060.53	10,927.44	41,726
2023-07-14	12,689.62	13,158.72	12,639.11	13,030.11	10,902.00	4,527
2023-07-13	12,564.53	12,846.25	12,431.54	12,546.71	10,497.54	3,216
2023-07-12	12,449.06	12,586.18	12,153.17	12,409.41	10,382.66	11,866
2023-07-11	12,170.01	12,428.65	12,157.98	12,428.65	10,398.77	7,998
2023-07-10	11,955.91	12,085.81	11,840.44	11,976.35	10,020.33	1,177
2023-07-07	11,936.67	12,056.95	11,667.24	11,761.60	9,840.66	7,157
2023-07-06	11,917.42	11,984.78	11,768.27	11,874.12	9,934.80	7,990
2023-07-05	12,153.17	12,220.53	12,008.83	12,177.72	10,188.82	1,098
2023-07-04	12,040.11	12,259.02	12,032.89	12,220.53	10,224.63	26,327
2023-07-03	11,633.56	11,930.66	11,595.07	11,823.25	9,892.24	1,594
2023-06-30	11,527.71	11,797.14	11,527.71	11,586.01	9,693.75	2,718
2023-06-29	11,590.26	11,628.75	11,407.43	11,434.01	9,566.57	2,156
2023-06-28	11,558.98	11,710.54	11,527.71	11,599.88	9,705.35	3,605
2023-06-27	11,610.67	11,610.67	11,393.00	11,500.07	9,621.84	840
2023-06-26	11,380.97	11,542.14	11,320.83	11,528.17	9,645.36	791
2023-06-23	11,123.57	11,417.05	11,099.51	11,275.71	9,434.12	2,430
2023-06-22	11,036.97	11,277.53	11,003.29	11,143.93	9,323.87	5,865
2023-06-21	11,265.50	11,354.51	11,123.57	11,186.47	9,359.46	4,714
2023-06-20	11,441.11	11,450.73	11,301.58	11,412.69	9,548.74	3,062
2023-06-19	11,647.99	11,647.99	11,494.03	11,543.67	9,658.33	3,901
2023-06-16	12,093.03	12,119.49	11,662.43	11,662.43	9,757.68	3,835
2023-06-15	12,153.17	12,287.89	12,042.51	12,155.80	10,170.48	7,664
2023-06-14	12,263.83	12,350.43	12,133.93	12,208.72	10,214.76	7,185
2023-06-13	11,838.04	12,273.45	11,797.14	12,060.54	10,090.77	8,507
2023-06-12	11,806.76	11,835.63	11,619.12	11,720.16	9,805.99	6,444
2023-06-09	12,071.38	12,071.38	11,705.73	11,788.91	9,863.51	6,496
2023-06-08	11,635.96	12,186.85	11,609.50	12,145.94	10,162.22	8,511
2023-06-07	11,587.85	11,633.56	11,316.02	11,504.80	9,625.80	9,040

← NewerPage 14 of 21 · 1,236 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.