AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11,365.00 | 11,480.00 | 11,155.00 | 11,217.32 | 9,926.74 | 1,172 |
| 2024-11-07 | 10,795.00 | 11,400.00 | 10,785.00 | 11,346.25 | 10,040.84 | 26,445 |
| 2024-11-06 | 10,977.50 | 11,000.00 | 10,480.00 | 10,911.74 | 9,656.32 | 4,187 |
| 2024-11-05 | 11,460.00 | 11,505.00 | 11,270.00 | 11,376.25 | 10,067.39 | 15,154 |
| 2024-11-04 | 11,195.00 | 11,510.00 | 11,020.00 | 11,395.45 | 10,084.38 | 617 |
| 2024-11-01 | 10,932.50 | 11,435.00 | 10,865.00 | 11,216.88 | 9,926.35 | 934 |
| 2024-10-31 | 10,270.00 | 10,810.00 | 10,055.00 | 10,536.00 | 9,323.81 | 8,004 |
| 2024-10-30 | 10,275.00 | 10,295.00 | 9,998.00 | 10,040.19 | 8,885.05 | 604 |
| 2024-10-29 | 10,445.00 | 10,490.00 | 10,190.00 | 10,255.99 | 9,076.02 | 523 |
| 2024-10-28 | 10,677.50 | 10,695.00 | 10,340.00 | 10,410.00 | 9,212.31 | 250 |
| 2024-10-25 | 10,530.00 | 10,970.00 | 10,335.00 | 10,684.57 | 9,455.29 | 7,332 |
| 2024-10-24 | 10,334.00 | 10,670.00 | 10,255.00 | 10,467.69 | 9,263.36 | 12,856 |
| 2024-10-23 | 10,535.00 | 10,575.00 | 10,340.00 | 10,410.73 | 9,212.95 | 384 |
| 2024-10-22 | 10,880.00 | 11,020.00 | 10,385.00 | 10,553.13 | 9,338.97 | 2,311 |
| 2024-10-21 | 10,527.50 | 10,890.00 | 10,520.00 | 10,850.00 | 9,601.68 | 12,831 |
| 2024-10-18 | 10,141.50 | 10,600.00 | 10,120.00 | 10,524.21 | 9,313.38 | 15,086 |
| 2024-10-17 | 10,287.50 | 10,375.00 | 10,135.00 | 10,172.67 | 9,002.28 | 4,020 |
| 2024-10-16 | 10,210.50 | 10,360.00 | 10,125.00 | 10,340.00 | 9,150.36 | 5,854 |
| 2024-10-15 | 10,452.50 | 10,480.00 | 10,175.00 | 10,255.00 | 9,075.14 | 1,003 |
| 2024-10-14 | 10,161.00 | 10,425.00 | 10,090.00 | 10,265.00 | 9,083.99 | 1,062 |
| 2024-10-11 | 9,904.00 | 10,140.00 | 9,886.00 | 10,051.17 | 8,894.76 | 34,890 |
| 2024-10-10 | 9,966.50 | 10,160.00 | 9,846.00 | 9,929.27 | 8,786.89 | 1,408 |
| 2024-10-09 | 10,057.00 | 10,135.00 | 9,818.00 | 9,860.88 | 8,726.36 | 1,385 |
| 2024-10-08 | 9,852.50 | 10,130.00 | 9,726.00 | 10,025.00 | 8,871.60 | 659 |
| 2024-10-07 | 9,854.50 | 10,035.00 | 9,718.00 | 9,933.44 | 8,790.57 | 52,624 |
| 2024-10-04 | 9,570.00 | 9,802.00 | 9,384.00 | 9,728.38 | 8,609.11 | 1,697 |
| 2024-10-03 | 10,637.50 | 10,790.00 | 10,250.00 | 10,415.78 | 9,217.42 | 54,223 |
| 2024-10-02 | 10,720.00 | 10,960.00 | 10,430.00 | 10,595.00 | 9,376.02 | 13,759 |
| 2024-10-01 | 11,410.00 | 11,455.00 | 10,585.00 | 10,706.17 | 9,474.40 | 1,090 |
| 2024-09-30 | 10,830.00 | 11,315.00 | 10,705.00 | 11,255.58 | 9,960.60 | 1,291 |
| 2024-09-27 | 10,752.50 | 10,840.00 | 10,540.00 | 10,825.00 | 9,579.56 | 1,165 |
| 2024-09-26 | 11,165.00 | 11,390.00 | 10,695.00 | 11,200.00 | 9,911.42 | 21,858 |
| 2024-09-25 | 11,185.00 | 11,390.00 | 10,995.00 | 11,247.31 | 9,953.28 | 990 |
| 2024-09-24 | 11,190.00 | 11,475.00 | 11,060.00 | 11,250.00 | 9,955.66 | 94,675 |
| 2024-09-23 | 10,692.50 | 10,940.00 | 10,420.00 | 10,911.07 | 9,655.73 | 10,135 |
| 2024-09-20 | 10,727.50 | 10,840.00 | 10,565.00 | 10,609.72 | 9,389.05 | 3,144 |
| 2024-09-19 | 10,820.00 | 10,910.00 | 10,690.00 | 10,808.14 | 9,564.64 | 1,270 |
| 2024-09-18 | 10,232.50 | 10,655.00 | 10,160.00 | 10,472.47 | 9,267.59 | 1,514 |
| 2024-09-17 | 10,124.00 | 10,315.00 | 9,870.00 | 10,315.00 | 9,128.24 | 4,985 |
| 2024-09-16 | 10,154.00 | 10,170.00 | 9,968.00 | 10,110.00 | 8,946.82 | 246 |
| 2024-09-13 | 10,166.50 | 10,395.00 | 10,095.00 | 10,200.00 | 9,026.47 | 2,956 |
| 2024-09-12 | 10,030.00 | 10,235.00 | 10,005.00 | 10,035.00 | 8,880.45 | 12,634 |
| 2024-09-11 | 9,590.00 | 9,926.00 | 9,420.00 | 9,880.05 | 8,743.33 | 1,988 |
| 2024-09-10 | 9,526.00 | 9,718.00 | 9,508.00 | 9,630.38 | 8,522.39 | 1,196 |
| 2024-09-09 | 9,712.00 | 9,712.00 | 9,554.00 | 9,600.00 | 8,495.50 | 12,046 |
| 2024-09-06 | 9,808.50 | 9,840.00 | 9,632.00 | 9,698.00 | 8,582.22 | 5,768 |
| 2024-09-05 | 9,984.50 | 10,175.00 | 9,736.00 | 9,824.67 | 8,694.32 | 816 |
| 2024-09-04 | 9,691.00 | 10,035.00 | 9,612.00 | 9,813.33 | 8,684.29 | 385 |
| 2024-09-03 | 10,010.00 | 10,130.00 | 9,750.00 | 9,910.18 | 8,770.00 | 9,616 |
| 2024-09-02 | 10,071.50 | 10,080.00 | 9,908.00 | 9,956.69 | 8,811.15 | 939 |
| 2024-08-30 | 10,255.00 | 10,260.00 | 10,025.00 | 10,143.75 | 8,976.69 | 1,951 |
| 2024-08-29 | 10,185.50 | 10,275.00 | 10,130.00 | 10,200.00 | 9,026.47 | 364 |
| 2024-08-28 | 10,370.00 | 10,400.00 | 10,135.00 | 10,190.00 | 9,017.62 | 776 |
| 2024-08-27 | 10,390.00 | 10,465.00 | 10,315.00 | 10,371.62 | 9,178.34 | 948 |
| 2024-08-23 | 10,627.50 | 10,650.00 | 10,460.00 | 10,570.00 | 9,353.90 | 462 |
| 2024-08-22 | 10,527.50 | 10,680.00 | 10,455.00 | 10,535.00 | 9,322.93 | 17,331 |
| 2024-08-21 | 10,702.50 | 10,775.00 | 10,495.00 | 10,602.00 | 9,382.22 | 896 |
| 2024-08-20 | 10,840.00 | 10,900.00 | 10,635.00 | 10,775.00 | 9,535.31 | 1,241 |
| 2024-08-19 | 10,500.50 | 10,905.00 | 10,400.00 | 10,721.67 | 9,488.12 | 937 |
| 2024-08-16 | 10,645.00 | 10,770.00 | 10,435.00 | 10,521.97 | 9,311.40 | 37,533 |
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.