AP Moeller - Maersk A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	18,744.56	19,201.63	18,460.70	18,706.07	11,888.85	13,990
2022-03-07	19,884.82	20,033.97	19,331.53	19,441.32	12,356.15	8,062
2022-03-04	20,673.86	20,880.75	20,274.53	20,351.51	12,934.63	15,666
2022-03-03	20,707.54	21,313.76	20,513.05	21,097.19	13,408.55	7,704
2022-03-02	19,637.04	20,697.92	19,379.64	19,945.99	12,676.89	10,958
2022-03-01	20,139.82	20,563.20	19,706.81	19,834.45	12,606.00	6,207
2022-02-28	20,264.91	20,697.92	19,947.37	20,226.42	12,855.12	11,842
2022-02-25	20,279.34	20,755.65	20,149.44	20,468.90	13,009.24	6,989
2022-02-24	20,000.29	20,592.07	19,293.04	19,886.96	12,639.37	10,877
2022-02-23	21,881.48	22,179.78	21,063.57	21,890.04	13,912.45	4,674
2022-02-22	20,693.11	21,871.86	20,524.71	21,391.94	13,595.88	5,861
2022-02-21	22,035.44	22,256.76	21,415.49	21,498.99	13,663.92	3,319
2022-02-18	22,588.73	22,882.22	21,987.33	22,095.18	14,042.83	3,570
2022-02-17	22,343.36	22,930.33	22,314.49	22,535.81	14,322.88	10,961
2022-02-16	22,381.85	22,689.77	22,179.78	22,179.78	14,096.60	6,224
2022-02-15	22,016.20	22,449.21	22,016.20	22,247.14	14,139.41	3,114
2022-02-14	22,150.91	22,150.91	21,727.52	21,923.64	13,933.81	10,190
2022-02-11	22,391.47	22,548.81	21,919.97	22,548.81	14,331.14	9,920
2022-02-10	22,670.52	22,949.58	22,150.91	22,520.24	14,312.99	6,015
2022-02-09	19,783.78	22,381.85	19,703.85	20,623.00	13,107.17	12,513
2022-02-08	21,299.32	21,737.14	20,869.45	20,874.25	13,266.86	7,436
2022-02-07	21,222.34	21,458.09	20,736.41	21,014.89	13,356.25	12,597
2022-02-04	22,646.47	22,709.01	21,101.18	21,642.21	13,754.94	6,501
2022-02-03	22,761.94	22,959.20	22,285.63	22,545.43	14,329.00	5,303
2022-02-02	22,656.09	22,834.11	22,497.32	22,497.32	14,298.42	5,803
2022-02-01	23,021.74	23,142.02	22,093.18	22,386.67	14,228.09	3,855
2022-01-31	22,559.87	22,872.60	22,266.38	22,770.96	14,472.34	2,259
2022-01-28	22,497.32	22,497.32	21,977.71	22,170.16	14,090.49	2,523
2022-01-27	21,944.03	22,737.88	21,823.75	22,545.43	14,329.00	1,954
2022-01-26	21,669.79	22,218.27	21,669.79	21,899.52	13,918.48	1,543
2022-01-25	21,280.08	21,554.32	21,034.71	21,470.92	13,646.08	2,074
2022-01-24	21,881.48	21,881.48	20,851.88	20,979.46	13,333.73	3,714
2022-01-21	21,737.14	21,862.24	21,477.34	21,752.89	13,825.29	786
2022-01-20	21,539.88	22,170.16	21,390.74	21,804.50	13,858.09	3,150
2022-01-19	21,809.31	21,958.46	21,227.15	21,447.07	13,630.92	4,267
2022-01-18	21,799.69	22,179.78	21,544.70	21,721.40	13,805.28	2,673
2022-01-17	22,564.68	22,612.79	21,342.62	22,052.28	14,015.57	4,258
2022-01-14	23,767.48	23,767.48	22,718.64	23,272.80	14,791.29	4,466
2022-01-13	23,459.57	23,969.56	23,459.57	23,617.13	15,010.13	1,505
2022-01-12	22,785.99	23,555.79	22,785.99	23,395.72	14,869.41	4,962
2022-01-11	22,535.81	22,882.22	22,381.85	22,571.21	14,345.38	4,094
2022-01-10	23,324.85	23,324.85	22,256.76	22,731.96	14,447.55	5,801
2022-01-07	22,973.63	23,334.47	22,882.22	23,041.67	14,644.39	1,386
2022-01-06	23,252.68	23,286.36	22,747.50	22,936.10	14,577.29	2,553
2022-01-05	23,425.89	23,815.60	23,247.87	23,495.65	14,932.92	1,430
2022-01-04	23,358.53	23,498.06	23,132.40	23,485.97	14,926.77	1,371
2021-12-30	22,781.18	22,901.46	22,564.68	22,564.68	14,341.23	5,583
2021-12-29	22,569.49	22,757.13	22,314.49	22,505.70	14,303.75	892
2021-12-23	21,698.66	21,929.59	21,679.41	21,865.44	13,896.82	897
2021-12-22	21,588.00	21,650.54	21,409.98	21,484.56	13,654.75	1,690
2021-12-21	21,698.66	21,766.01	21,207.91	21,493.38	13,660.35	4,041
2021-12-20	20,803.77	21,640.92	20,630.56	20,948.75	13,314.21	4,472
2021-12-17	21,212.72	21,294.51	20,919.24	21,063.57	13,387.18	2,406
2021-12-16	20,957.73	21,400.36	20,957.73	21,288.74	13,530.29	1,099
2021-12-15	20,555.64	20,851.88	20,555.64	20,620.94	13,105.86	2,592
2021-12-14	20,611.32	20,717.16	20,213.76	20,534.34	13,050.82	4,211
2021-12-13	20,587.26	20,928.86	20,572.83	20,851.88	13,252.64	7,259
2021-12-10	20,601.69	20,784.52	20,187.93	20,438.11	12,989.67	981
2021-12-09	20,423.68	20,717.16	20,284.15	20,482.52	13,017.89	2,709
2021-12-08	20,033.97	20,399.62	20,033.97	20,258.99	12,875.82	4,245

← NewerPage 20 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.