AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	15,593.20	16,103.19	15,593.20	15,900.98	11,321.30	3,753
2023-02-27	15,330.99	15,713.48	15,289.61	15,631.69	11,129.57	5,473
2023-02-24	15,465.70	15,665.37	15,241.98	15,413.44	10,974.18	3,827
2023-02-23	15,112.08	15,444.05	15,088.02	15,354.95	10,932.53	2,709
2023-02-22	15,237.17	15,237.17	15,044.72	15,116.80	10,762.98	2,942
2023-02-21	15,432.03	15,603.43	15,290.09	15,378.62	10,949.39	2,189
2023-02-20	15,051.94	15,583.58	15,006.23	15,521.40	11,051.04	2,574
2023-02-17	14,753.64	15,121.70	14,741.61	14,964.00	10,654.18	4,136
2023-02-16	14,818.59	15,217.93	14,818.59	15,094.21	10,746.89	3,343
2023-02-15	14,840.24	14,914.82	14,611.71	14,771.27	10,516.96	2,997
2023-02-14	14,829.47	15,073.59	14,829.47	14,900.98	10,609.31	2,068
2023-02-13	14,751.24	14,881.14	14,553.98	14,723.57	10,483.00	2,303
2023-02-10	15,140.95	15,140.95	14,549.16	14,640.98	10,424.20	4,306
2023-02-09	14,813.78	15,463.30	14,813.78	15,209.82	10,829.21	3,390
2023-02-08	14,354.31	15,453.68	14,308.60	14,393.14	10,247.74	20,372
2023-02-07	15,160.19	15,256.42	15,006.23	15,035.10	10,704.80	1,742
2023-02-06	15,340.61	15,492.17	15,107.27	15,107.27	10,756.19	4,355
2023-02-03	15,275.66	15,400.75	15,083.21	15,357.45	10,934.32	3,442
2023-02-02	14,734.40	15,525.84	14,698.31	15,525.84	11,054.21	5,762
2023-02-01	14,573.22	14,813.78	14,573.22	14,698.31	10,465.02	1,184
2023-01-31	14,084.88	14,265.30	14,019.93	14,141.29	10,068.42	10,302
2023-01-30	13,991.06	14,220.04	13,899.65	14,215.05	10,120.94	1,903
2023-01-27	13,870.78	13,981.44	13,721.63	13,861.39	9,869.14	1,239
2023-01-26	13,914.08	14,178.70	13,830.91	13,885.21	9,886.10	2,599
2023-01-25	14,575.63	14,582.84	13,524.37	13,785.55	9,815.14	9,343
2023-01-24	14,787.32	14,823.40	14,563.60	14,597.93	10,393.55	1,842
2023-01-23	14,424.07	14,760.86	14,323.04	14,703.12	10,468.44	1,126
2023-01-20	14,291.76	14,327.85	14,169.08	14,240.09	10,138.77	3,804
2023-01-19	14,529.92	14,529.92	14,164.27	14,216.29	10,121.83	570
2023-01-18	14,686.28	14,775.29	14,419.26	14,637.60	10,421.79	1,635
2023-01-17	14,628.55	14,760.86	14,520.30	14,573.25	10,375.97	1,485
2023-01-16	14,188.32	14,693.50	14,178.70	14,285.39	10,171.02	2,159
2023-01-13	13,974.22	14,101.72	13,788.99	13,923.78	9,913.56	5,069
2023-01-12	14,207.57	14,255.68	13,928.52	14,058.98	10,009.82	1,636
2023-01-11	14,056.01	14,318.23	13,890.03	14,125.78	10,057.38	2,843
2023-01-10	14,748.83	14,813.78	14,491.43	14,493.60	10,319.27	7,756
2023-01-09	15,198.68	15,299.72	14,828.22	14,881.14	10,595.19	2,677
2023-01-06	15,136.13	15,136.13	14,751.24	15,063.97	10,725.36	3,601
2023-01-05	15,136.13	15,333.40	14,938.20	15,050.21	10,715.56	3,020
2023-01-04	15,275.66	15,275.66	14,977.36	15,100.36	10,751.27	1,046
2023-01-03	15,662.96	15,809.71	15,198.68	15,489.17	11,028.10	7,508
2022-12-30	15,254.01	15,439.24	15,030.29	15,030.29	10,701.38	1,746
2022-12-29	15,266.04	15,405.56	15,232.36	15,342.67	10,923.79	4,000
2022-12-28	15,506.60	15,564.33	15,241.98	15,287.03	10,884.18	5,004
2022-12-23	14,991.80	15,395.94	14,991.80	15,294.91	10,889.78	6,994
2022-12-22	14,977.36	15,044.72	14,866.71	14,944.63	10,640.39	4,470
2022-12-21	14,313.41	14,938.87	14,313.41	14,914.82	10,619.17	3,876
2022-12-20	14,116.15	14,428.88	14,058.42	14,342.84	10,211.92	3,458
2022-12-19	14,195.54	14,433.70	14,087.29	14,265.30	10,156.72	13,777
2022-12-16	13,986.25	14,274.92	13,962.19	14,027.18	9,987.18	4,290
2022-12-15	14,063.23	14,313.41	13,870.78	14,052.70	10,005.35	5,985
2022-12-14	14,255.68	14,457.75	14,149.83	14,156.63	10,079.34	7,884
2022-12-13	14,106.53	14,515.49	13,928.52	14,412.71	10,261.67	2,375
2022-12-12	14,094.50	14,149.00	13,899.65	14,050.33	10,003.66	2,427
2022-12-09	13,976.63	14,419.26	13,976.63	14,354.56	10,220.27	3,183
2022-12-08	14,166.67	14,222.00	13,829.59	13,846.72	9,858.70	3,649
2022-12-07	14,262.90	14,448.13	14,063.23	14,255.55	10,149.78	2,590
2022-12-06	14,498.65	14,562.80	14,207.57	14,375.26	10,235.01	14,386
2022-12-05	14,426.48	14,770.48	14,323.04	14,566.01	10,370.82	2,499
2022-12-02	14,573.22	14,669.45	14,390.39	14,457.75	10,293.74	1,601

← NewerPage 16 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.