Canada markets open in 9 hours 2 minutes

A.P. Møller - Mærsk A/S (AMKBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
1,736.86+85.31 (+5.17%)
At close: 03:02PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241,695.001,736.871,695.001,736.871,736.87100
May 23, 20241,651.551,651.551,651.551,651.551,651.55100
May 22, 20241,679.891,679.891,679.891,679.891,679.89-
May 21, 20241,679.891,679.891,679.891,679.891,679.89100
May 20, 20241,673.201,673.201,673.201,673.201,673.20-
May 17, 20241,673.201,673.201,673.201,673.201,673.20-
May 16, 20241,690.001,690.001,673.201,673.201,673.20100
May 15, 20241,645.051,650.621,630.611,650.621,650.62100
May 14, 20241,634.001,634.001,634.001,634.001,634.00100
May 13, 20241,608.691,666.851,597.601,634.001,634.00100
May 10, 20241,527.301,527.301,527.301,527.301,527.30100
May 09, 20241,503.651,540.001,503.651,530.001,530.00100
May 08, 20241,476.721,500.001,476.651,500.001,500.00100
May 07, 20241,407.431,407.431,407.431,407.431,407.43-
May 06, 20241,407.431,407.431,407.431,407.431,407.43100
May 03, 20241,419.091,419.091,390.001,390.001,390.00100
May 02, 20241,441.001,441.001,344.451,385.101,385.10100
May 01, 20241,450.001,450.001,450.001,450.001,450.00100
Apr 30, 20241,522.441,522.441,522.441,522.441,522.44-
Apr 29, 20241,527.811,527.811,522.441,522.441,522.44100
Apr 26, 20241,450.001,460.251,450.001,460.251,460.25100
Apr 25, 20241,416.171,416.171,416.171,416.171,416.17-
Apr 24, 20241,416.171,416.171,416.171,416.171,416.17100
Apr 23, 20241,337.851,337.851,337.851,337.851,337.85100
Apr 22, 20241,380.001,380.001,380.001,380.001,380.00100
Apr 19, 20241,340.001,340.001,340.001,340.001,340.00-
Apr 18, 20241,340.001,340.001,340.001,340.001,340.00100
Apr 17, 20241,350.001,350.001,350.001,350.001,350.00-
Apr 16, 20241,349.951,350.001,349.951,350.001,350.00100
Apr 15, 20241,385.001,385.001,343.521,343.521,343.52100
Apr 12, 20241,373.001,373.001,373.001,373.001,373.00-
Apr 11, 20241,354.311,373.001,354.311,373.001,373.00100
Apr 10, 20241,348.161,348.161,326.481,330.001,330.00100
Apr 09, 20241,394.031,394.031,394.031,394.031,394.03-
Apr 08, 20241,345.701,394.031,345.701,394.031,394.03100
Apr 05, 20241,422.171,422.171,422.171,422.171,422.17100
Apr 04, 20241,383.951,400.001,383.951,385.001,385.00100
Apr 03, 20241,356.001,387.141,356.001,387.141,387.14100
Apr 02, 20241,312.001,312.001,305.001,306.001,306.00100
Apr 01, 20241,349.651,349.651,349.651,349.651,349.65-
Mar 28, 20241,349.651,349.651,349.651,349.651,349.65100
Mar 27, 20241,280.451,302.791,280.451,302.791,302.79100
Mar 26, 20241,286.521,295.001,280.001,295.001,295.00100
Mar 25, 20241,300.001,325.001,300.001,325.001,325.00100
Mar 22, 20241,300.301,300.301,300.001,300.001,300.00100
Mar 21, 20241,375.001,375.001,322.001,322.001,322.00100
Mar 20, 20241,326.611,326.611,319.501,320.001,320.00100
Mar 19, 20241,300.001,300.001,275.011,275.011,275.01100
Mar 18, 20241,300.001,311.661,291.201,291.211,291.21100
Mar 15, 20241,350.001,350.001,350.001,350.001,350.00100
Mar 15, 202475.2 Dividend
Mar 14, 20241,390.001,390.001,370.001,381.761,306.56100
Mar 13, 20241,420.001,420.001,380.501,380.501,305.37100
Mar 12, 20241,417.731,440.001,416.181,440.001,361.63100
Mar 11, 20241,380.501,398.501,380.501,398.501,322.39100
Mar 08, 20241,438.501,438.501,390.001,390.001,314.35100
Mar 07, 20241,393.001,393.001,390.951,390.951,315.25100
Mar 06, 20241,375.001,385.001,375.001,385.001,309.62100
Mar 05, 20241,383.241,383.241,357.001,357.001,283.15100
Mar 04, 20241,400.001,400.001,249.001,249.001,181.03100
Mar 01, 20241,400.001,400.001,400.001,400.001,323.81-
Feb 29, 20241,455.001,455.001,400.001,400.001,323.81100
Feb 28, 20241,468.001,468.001,468.001,468.001,388.11100
Feb 27, 20241,452.001,464.001,452.001,464.001,384.32100
Feb 26, 20241,450.001,461.501,450.001,461.501,381.96100
Feb 23, 20241,467.501,482.001,467.501,478.001,397.56300
Feb 22, 20241,540.901,540.901,505.001,505.001,423.09100
Feb 21, 20241,500.001,500.001,497.451,497.451,415.95100
Feb 20, 20241,519.001,519.001,518.001,518.001,435.39100
Feb 16, 20241,541.141,541.141,541.141,541.141,457.27100
Feb 15, 20241,558.501,598.001,558.501,581.201,495.15100
Feb 14, 20241,549.001,549.001,530.011,530.011,446.74100
Feb 13, 20241,565.501,588.001,559.261,559.501,474.63100
Feb 12, 20241,587.001,608.001,580.001,580.001,494.01100
Feb 09, 20241,613.001,613.001,581.881,605.001,517.65100
Feb 08, 20241,560.001,608.001,536.201,594.371,507.60200
Feb 07, 20241,831.011,831.011,831.011,831.011,731.36100
Feb 06, 20241,835.011,885.001,835.011,884.001,781.47100
Feb 05, 20241,793.001,793.001,793.001,793.001,695.42-
Feb 02, 20241,779.001,793.001,779.001,793.001,695.42100
Feb 01, 20241,824.001,824.001,739.001,739.001,644.36100
Jan 31, 20241,846.001,846.001,846.001,846.001,745.53-
Jan 30, 20241,851.001,851.001,824.501,846.001,745.53100
Jan 29, 20241,811.551,811.551,811.551,811.551,712.96100
Jan 26, 20241,850.001,865.501,842.501,842.501,742.22100
Jan 25, 20241,923.001,923.001,923.001,923.001,818.34-
Jan 24, 20241,925.001,925.001,893.951,923.001,818.34100
Jan 23, 20241,950.001,950.001,921.301,921.901,817.30100
Jan 22, 20241,947.701,950.001,947.701,950.001,843.87100
Jan 19, 20241,900.001,918.001,894.501,918.001,813.62100
Jan 18, 20241,980.012,000.001,960.001,960.001,853.33100
Jan 17, 20241,977.001,980.011,977.001,980.011,872.25100
Jan 16, 20241,970.001,970.001,970.001,970.001,862.79100
Jan 12, 20241,964.001,964.001,962.001,962.001,855.22100
Jan 11, 20241,950.001,950.001,950.001,950.001,843.87-
Jan 10, 20241,950.001,950.001,950.001,950.001,843.87-
Jan 09, 20241,945.001,956.001,910.001,950.001,843.87100
Jan 08, 20241,974.001,974.001,925.041,968.001,860.89100
Jan 05, 20242,073.802,082.852,033.052,082.851,969.49100
Jan 04, 20242,091.002,100.002,048.002,048.001,936.54100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...