AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	17,767.88	17,912.22	17,320.43	17,783.64	12,661.73	4,023
2022-06-13	17,522.51	17,686.09	17,320.43	17,569.98	12,509.61	4,196
2022-06-10	18,111.88	18,239.38	17,421.47	17,652.41	12,568.30	10,260
2022-06-09	18,410.18	18,446.26	17,950.71	18,140.75	12,915.99	8,640
2022-06-08	20,130.19	20,130.19	18,402.96	18,599.53	13,242.63	14,282
2022-06-07	20,563.20	20,880.75	20,149.44	20,322.11	14,469.09	5,411
2022-06-01	19,555.25	20,303.40	19,321.91	19,859.93	14,140.02	9,920
2022-05-31	19,634.64	19,783.73	19,302.66	19,783.73	14,085.77	12,043
2022-05-30	19,673.13	20,399.62	19,533.60	20,058.20	14,281.19	10,061
2022-05-25	19,290.63	19,726.05	19,273.79	19,506.52	13,888.40	8,382
2022-05-24	19,454.22	19,908.88	19,146.31	19,730.86	14,048.13	7,625
2022-05-23	20,250.47	20,515.09	19,629.83	19,971.59	14,219.52	7,763
2022-05-20	19,361.63	20,005.10	19,361.63	19,673.67	14,007.41	7,087
2022-05-19	19,326.72	19,331.53	18,407.77	18,859.20	13,427.52	9,117
2022-05-18	20,062.84	20,409.24	19,427.75	20,183.12	14,370.13	6,586
2022-05-17	19,410.91	20,130.19	19,370.02	19,822.96	14,113.70	12,138
2022-05-16	18,999.55	19,370.02	18,677.20	18,880.35	13,442.58	26,646
2022-05-12	18,446.26	18,981.14	17,844.86	18,932.20	13,479.49	13,853
2022-05-11	19,256.95	19,427.75	18,528.05	18,847.62	13,419.28	4,388
2022-05-10	18,992.34	19,621.62	18,595.41	19,389.26	13,804.92	5,924
2022-05-09	20,005.10	20,361.13	18,855.22	19,764.54	14,072.11	7,693
2022-05-06	20,539.15	20,861.50	20,187.93	20,299.54	14,453.02	9,057
2022-05-05	20,770.09	21,179.04	20,515.09	20,877.82	14,864.75	7,951
2022-05-04	19,788.60	20,222.20	19,523.21	20,052.81	14,277.35	12,994
2022-05-03	19,574.50	19,803.03	19,283.42	19,666.33	14,002.19	5,730
2022-04-29	19,370.02	20,130.19	19,350.77	19,896.27	14,165.90	5,655
2022-04-28	19,006.77	19,398.89	18,980.31	19,232.42	13,693.24	12,188
2022-04-27	18,191.27	19,047.67	18,138.34	18,903.33	13,458.94	7,110
2022-04-26	19,006.77	19,042.86	18,022.11	18,457.33	13,141.39	15,645
2022-04-25	17,873.73	17,912.22	17,248.27	17,564.03	12,505.37	10,075
2022-04-22	18,609.84	18,850.41	18,167.21	18,422.21	13,116.38	4,366
2022-04-21	18,989.93	18,994.74	18,661.74	18,847.22	13,418.99	4,678
2022-04-20	18,583.38	19,139.08	18,494.37	18,801.81	13,386.66	8,264
2022-04-19	17,866.51	18,754.18	17,811.18	18,382.73	13,088.27	10,459
2022-04-13	17,063.03	17,571.41	16,978.84	17,238.64	12,273.70	5,818
2022-04-12	16,851.34	17,286.76	16,834.50	17,018.61	12,117.04	8,343
2022-04-11	17,334.87	17,354.11	16,921.10	17,176.33	12,229.33	9,895
2022-04-08	17,342.08	17,700.52	17,262.70	17,436.38	12,414.49	7,629
2022-04-07	17,380.57	17,599.49	17,051.01	17,404.53	12,391.81	5,213
2022-04-06	17,864.10	17,994.01	16,829.69	17,129.54	12,196.02	16,004
2022-04-05	18,785.45	18,908.14	17,729.39	17,893.33	12,739.83	11,648
2022-04-04	19,610.58	19,610.58	18,330.79	18,888.03	13,448.04	8,741
2022-04-01	19,564.87	19,851.44	19,254.55	19,477.40	13,867.67	5,852
2022-03-31	19,904.07	19,916.51	19,599.39	19,854.99	14,136.51	4,763
2022-03-30	19,663.50	20,005.10	19,312.28	19,650.48	13,990.90	4,208
2022-03-29	20,288.96	20,293.78	19,654.76	19,910.25	14,175.85	10,083
2022-03-28	19,803.03	20,726.79	19,774.16	20,411.17	14,532.50	9,187
2022-03-25	20,606.51	20,746.03	19,398.89	20,071.72	14,290.81	7,713
2022-03-24	21,717.90	21,968.08	20,534.34	21,621.68	15,394.37	17,750
2022-03-23	22,001.76	22,083.55	21,400.36	22,035.44	15,688.96	8,205
2022-03-22	22,285.63	22,343.87	21,871.86	22,096.78	15,732.64	7,684
2022-03-21	21,900.73	22,381.85	21,801.52	22,034.70	15,688.43	6,904
2022-03-18	21,674.60	22,266.38	21,544.70	22,026.63	15,682.69	6,360
2022-03-17	21,501.39	22,218.27	21,284.89	21,794.88	15,517.68	9,779
2022-03-16	20,577.64	21,775.63	20,572.83	21,357.95	15,206.60	8,957
2022-03-15	21,857.43	22,959.20	21,621.68	22,410.62	14,243.32	9,533
2022-03-14	21,225.34	22,218.27	21,225.34	22,051.38	14,014.99	11,701
2022-03-11	19,778.97	21,025.08	19,510.53	20,564.02	13,069.69	16,272
2022-03-10	19,937.74	20,226.42	19,543.22	19,717.51	12,531.68	7,970
2022-03-09	19,182.38	19,716.43	18,436.64	19,065.72	12,117.43	8,779

← NewerPage 19 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.