AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11,915.02	11,994.40	11,460.35	11,599.88	9,705.35	4,096
2023-06-02	11,526.56	11,888.55	11,526.56	11,760.56	9,839.79	6,747
2023-06-01	11,417.05	11,744.22	11,383.37	11,552.09	9,665.37	5,644
2023-05-31	11,294.37	11,406.29	11,224.60	11,272.72	9,431.62	13,425
2023-05-30	11,354.51	11,710.54	11,354.51	11,412.24	9,548.36	6,087
2023-05-26	10,880.60	11,287.15	10,844.52	11,229.41	9,395.39	6,864
2023-05-25	10,935.93	10,946.16	10,820.46	10,860.04	9,086.34	3,012
2023-05-24	11,200.55	11,205.36	10,892.63	10,946.75	9,158.89	3,165
2023-05-23	11,277.53	11,388.19	11,248.66	11,282.34	9,439.67	4,140
2023-05-22	11,474.79	11,518.09	11,311.21	11,402.38	9,540.11	4,525
2023-05-17	11,494.03	11,575.82	11,378.56	11,461.94	9,589.94	4,923
2023-05-16	11,729.78	11,826.01	11,498.84	11,577.78	9,686.86	4,211
2023-05-15	11,684.08	11,821.20	11,672.05	11,758.67	9,838.21	4,833
2023-05-12	11,532.52	11,691.29	11,460.35	11,651.05	9,748.17	10,293
2023-05-11	11,397.81	11,571.01	11,359.32	11,494.03	9,616.79	2,118
2023-05-10	11,518.09	11,561.39	11,330.45	11,354.51	9,500.05	4,968
2023-05-09	11,595.07	11,623.94	11,368.94	11,489.22	9,612.77	4,200
2023-05-04	11,575.82	11,734.59	11,229.41	11,449.13	9,579.23	7,855
2023-05-03	11,621.53	11,647.99	11,479.60	11,582.95	9,691.19	7,310
2023-05-02	11,893.36	11,907.80	11,575.82	11,623.94	9,725.48	1,744
2023-04-28	11,797.14	11,826.01	11,518.09	11,755.23	9,835.33	2,520
2023-04-27	11,710.54	11,777.90	11,643.18	11,721.83	9,807.39	4,363
2023-04-26	11,883.74	11,898.18	11,590.26	11,674.39	9,767.69	5,049
2023-04-25	12,191.66	12,230.15	11,840.44	11,893.36	9,950.90	4,249
2023-04-24	12,336.00	12,336.00	12,167.61	12,262.57	10,259.81	7,707
2023-04-21	12,588.59	12,619.86	12,239.77	12,419.43	10,391.05	3,890
2023-04-20	12,562.13	12,817.12	12,562.13	12,636.83	10,572.94	4,583
2023-04-19	13,192.40	13,240.51	12,590.99	12,600.62	10,542.64	3,342
2023-04-18	13,416.12	13,505.13	13,115.42	13,178.35	11,026.02	3,556
2023-04-17	12,951.84	13,351.17	12,951.84	13,281.32	11,112.17	5,298
2023-04-14	12,191.66	12,942.21	12,191.66	12,846.39	10,748.28	14,519
2023-04-13	11,878.93	12,312.92	11,862.65	12,047.29	10,079.69	14,095
2023-04-12	11,681.67	12,023.27	11,609.50	11,898.18	9,954.93	7,459
2023-04-11	11,366.53	11,691.29	11,344.88	11,633.56	9,733.53	8,145
2023-04-05	11,388.19	11,388.19	11,012.91	11,036.97	9,234.37	4,659
2023-04-04	11,433.89	11,691.29	11,431.49	11,516.84	9,635.87	4,460
2023-04-03	11,912.61	11,912.61	11,417.05	11,417.05	9,552.38	2,246
2023-03-31	11,737.00	12,042.51	11,724.97	11,975.16	10,019.34	8,993
2023-03-30	11,532.52	11,898.18	11,494.03	11,688.82	9,779.77	16,702
2023-03-29	11,178.90	11,436.30	10,680.93	11,391.28	9,530.82	23,743
2023-03-28	14,994.20	15,184.25	14,688.69	14,850.56	10,573.41	16,894
2023-03-27	15,333.40	15,333.40	14,717.56	14,916.31	10,620.23	19,460
2023-03-24	15,335.80	15,465.70	14,823.40	15,029.76	10,701.00	6,152
2023-03-23	15,814.52	15,973.29	15,294.91	15,627.58	11,126.65	2,842
2023-03-22	15,768.81	15,809.71	15,521.03	15,747.87	11,212.29	3,260
2023-03-21	15,518.63	15,804.90	15,511.41	15,703.94	11,181.01	1,988
2023-03-20	15,239.58	15,525.84	14,900.38	15,119.75	10,765.07	2,304
2023-03-17	15,569.15	15,862.63	15,314.15	15,507.23	11,040.96	3,340
2023-03-16	15,540.28	15,564.33	14,890.76	15,118.37	10,764.09	64,147
2023-03-15	15,677.40	15,766.41	15,275.66	15,492.43	11,030.42	3,388
2023-03-14	14,958.12	15,694.24	14,958.12	15,567.94	11,084.18	4,120
2023-03-13	15,403.16	15,472.92	14,890.76	15,144.62	10,782.78	2,592
2023-03-10	15,234.77	15,381.51	15,174.62	15,260.11	10,865.01	6,622
2023-03-09	15,674.99	15,674.99	15,434.43	15,463.71	11,009.97	6,921
2023-03-08	15,828.95	15,833.76	15,525.84	15,766.15	11,225.30	8,945
2023-03-07	16,257.15	16,257.15	15,809.71	16,148.92	11,497.83	44,288
2023-03-06	16,399.08	16,415.92	16,228.28	16,347.92	11,639.52	8,243
2023-03-03	16,437.57	16,444.79	16,261.96	16,377.60	11,660.65	1,637
2023-03-02	16,319.70	16,584.32	16,319.70	16,385.62	11,666.36	1,019
2023-03-01	16,170.55	16,387.06	16,170.55	16,268.48	11,582.95	3,207

← NewerPage 15 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.