AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	15,400.75	15,814.52	15,328.58	15,635.57	11,132.33	4,531
2022-09-06	15,963.67	16,035.84	15,482.54	15,624.39	11,124.37	3,801
2022-09-05	15,891.50	16,233.10	15,809.71	16,116.61	11,474.82	2,627
2022-09-02	16,630.02	16,637.24	16,233.10	16,538.31	11,775.07	1,635
2022-09-01	16,764.74	16,853.74	16,223.47	16,665.50	11,865.63	4,581
2022-08-31	17,346.90	17,628.35	17,012.52	17,120.51	12,189.59	5,948
2022-08-30	17,455.15	17,739.01	17,272.32	17,483.99	12,448.38	2,806
2022-08-26	18,338.01	18,350.04	17,440.37	17,664.59	12,576.97	3,335
2022-08-25	18,145.56	18,494.37	18,123.91	18,199.73	12,957.98	2,467
2022-08-24	17,859.29	18,355.74	17,830.42	17,870.29	12,723.43	1,113
2022-08-23	17,772.69	18,277.87	17,739.01	18,099.85	12,886.87	5,960
2022-08-22	18,744.56	18,850.41	18,350.04	18,617.74	13,255.60	2,517
2022-08-19	18,845.59	19,052.48	18,609.84	18,769.93	13,363.96	3,459
2022-08-18	19,030.83	19,206.44	18,754.18	18,910.91	13,464.34	1,678
2022-08-17	19,473.46	19,726.05	18,985.12	19,058.71	13,569.57	2,816
2022-08-16	19,341.15	19,562.47	19,341.15	19,455.11	13,851.80	1,383
2022-08-15	19,345.96	19,610.58	19,004.37	19,110.21	13,606.23	3,430
2022-08-12	20,264.91	20,303.40	19,095.78	19,273.79	13,722.70	3,108
2022-08-11	20,332.27	20,447.73	19,937.74	20,265.55	14,428.82	3,296
2022-08-10	19,764.54	20,466.98	19,716.43	20,214.46	14,392.44	2,364
2022-08-09	19,894.44	20,110.95	19,774.16	19,839.11	14,125.20	6,336
2022-08-08	20,149.44	20,313.02	19,812.65	19,908.88	14,174.87	4,292
2022-08-05	21,217.53	21,217.53	19,735.67	20,433.84	14,548.64	9,764
2022-08-04	20,770.09	21,756.39	20,611.32	20,951.94	14,917.52	12,574
2022-08-03	19,653.88	20,495.85	19,283.42	20,466.98	14,572.24	12,080
2022-08-02	19,617.80	19,668.32	19,009.18	19,338.75	13,768.95	19,828
2022-08-01	19,206.44	19,552.85	19,013.99	19,360.40	13,784.36	4,215
2022-07-29	18,742.15	19,090.97	18,614.66	18,875.53	13,439.14	5,433
2022-07-28	18,108.75	18,816.73	18,108.75	18,653.03	13,280.73	3,721
2022-07-27	18,010.85	18,205.70	17,767.88	17,818.95	12,686.87	3,569
2022-07-26	17,686.09	17,830.42	17,339.68	17,824.36	12,690.73	5,740
2022-07-25	17,428.69	17,873.73	16,964.40	17,479.93	12,445.49	3,957
2022-07-22	17,723.37	17,723.37	17,392.60	17,427.24	12,407.98	1,746
2022-07-21	17,741.42	18,032.50	17,589.86	17,740.27	12,630.85	2,810
2022-07-20	17,808.77	18,022.87	17,426.28	17,640.79	12,560.02	6,522
2022-07-19	17,645.19	17,825.61	17,402.23	17,704.62	12,605.47	3,818
2022-07-18	17,180.91	17,854.48	17,067.14	17,663.23	12,576.00	8,693
2022-07-15	16,555.45	16,906.67	16,391.87	16,646.47	11,852.08	4,661
2022-07-14	16,425.55	16,863.37	16,415.60	16,415.92	11,687.93	5,093
2022-07-13	16,415.92	16,714.22	16,271.59	16,468.27	11,725.20	3,994
2022-07-12	16,502.52	16,627.62	16,343.75	16,404.64	11,679.90	6,151
2022-07-11	16,764.74	16,969.21	16,478.47	16,603.56	11,821.53	2,656
2022-07-08	16,651.67	17,099.12	16,560.26	16,974.03	12,085.30	9,420
2022-07-07	15,896.31	16,704.60	15,896.31	16,376.63	11,659.96	5,388
2022-07-06	15,492.17	15,708.67	15,391.13	15,598.90	11,106.22	3,511
2022-07-05	16,177.77	16,284.41	15,420.00	16,284.41	11,594.30	3,547
2022-07-04	16,127.25	16,199.34	16,024.21	16,100.14	11,463.10	2,692
2022-07-01	16,033.43	16,400.86	15,877.06	15,994.93	11,388.19	3,661
2022-06-30	16,336.54	16,420.73	15,790.46	16,199.83	11,534.08	12,703
2022-06-29	16,257.15	16,714.22	16,247.53	16,497.71	11,746.17	5,372
2022-06-28	16,916.29	16,916.29	16,348.57	16,715.07	11,900.92	6,492
2022-06-27	16,637.24	17,031.76	16,637.24	16,781.58	11,948.27	5,158
2022-06-24	15,937.21	16,468.85	15,814.52	16,237.74	11,561.07	8,426
2022-06-23	16,023.81	16,127.25	15,564.33	15,944.04	11,351.96	5,468
2022-06-22	16,528.99	16,608.37	16,209.04	16,296.19	11,602.69	5,157
2022-06-21	16,524.18	16,781.58	16,449.60	16,616.84	11,830.98	1,927
2022-06-20	15,913.15	16,627.62	15,747.16	16,297.14	11,603.36	4,197
2022-06-17	16,329.32	16,584.32	15,804.90	15,888.27	11,312.26	7,983
2022-06-16	17,556.18	17,570.62	16,112.82	16,598.21	11,817.72	6,366
2022-06-15	17,902.59	18,051.74	17,301.19	17,753.45	12,640.23	4,501

← NewerPage 18 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.