A. P. Moller Maersk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,635.00 | 1,670.00 | 1,628.00 | 1,667.00 | 1,618.68 | 406 |
| 2025-05-12 | 1,649.00 | 1,700.00 | 1,649.00 | 1,651.00 | 1,603.14 | 94 |
| 2025-05-09 | 1,517.00 | 1,517.00 | 1,509.00 | 1,509.00 | 1,465.26 | 2 |
| 2025-05-08 | 1,483.00 | 1,531.00 | 1,483.00 | 1,527.00 | 1,482.74 | 20 |
| 2025-05-07 | 1,468.00 | 1,506.00 | 1,461.00 | 1,506.00 | 1,462.35 | 5 |
| 2025-05-06 | 1,547.00 | 1,555.00 | 1,547.00 | 1,555.00 | 1,509.93 | 6 |
| 2025-05-05 | 1,574.00 | 1,591.00 | 1,540.00 | 1,579.00 | 1,533.23 | 376 |
| 2025-05-02 | 1,588.00 | 1,588.00 | 1,560.00 | 1,566.00 | 1,520.61 | 28 |
| 2025-04-30 | 1,512.00 | 1,549.00 | 1,498.00 | 1,549.00 | 1,504.10 | 31 |
| 2025-04-29 | 1,457.00 | 1,482.00 | 1,457.00 | 1,473.00 | 1,430.30 | 15 |
| 2025-04-28 | 1,421.00 | 1,458.00 | 1,421.00 | 1,450.00 | 1,407.97 | 23 |
| 2025-04-25 | 1,442.00 | 1,458.00 | 1,442.00 | 1,457.00 | 1,414.77 | 16 |
| 2025-04-24 | 1,431.00 | 1,448.00 | 1,428.00 | 1,448.00 | 1,406.03 | 60 |
| 2025-04-23 | 1,443.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,431.28 | 36 |
| 2025-04-22 | 1,368.00 | 1,380.00 | 1,354.00 | 1,380.00 | 1,340.00 | 44 |
| 2025-04-17 | 1,483.00 | 1,483.00 | 1,410.00 | 1,410.00 | 1,369.13 | 4 |
| 2025-04-16 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,395.35 | 0 |
| 2025-04-15 | 1,436.00 | 1,436.00 | 1,420.00 | 1,425.00 | 1,383.70 | 33 |
| 2025-04-14 | 1,381.00 | 1,394.00 | 1,381.00 | 1,394.00 | 1,353.59 | 10 |
| 2025-04-11 | 1,315.00 | 1,345.00 | 1,294.00 | 1,335.00 | 1,296.30 | 36 |
| 2025-04-10 | 1,363.00 | 1,368.00 | 1,297.00 | 1,297.00 | 1,259.41 | 40 |
| 2025-04-09 | 1,277.00 | 1,283.00 | 1,217.00 | 1,242.00 | 1,206.00 | 53 |
| 2025-04-08 | 1,331.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,349.71 | 258 |
| 2025-04-07 | 1,273.00 | 1,321.00 | 1,209.00 | 1,315.00 | 1,276.88 | 652 |
| 2025-04-04 | 1,408.00 | 1,408.00 | 1,276.00 | 1,276.00 | 1,239.01 | 90 |
| 2025-04-03 | 1,467.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,373.99 | 350 |
| 2025-04-02 | 1,547.00 | 1,576.00 | 1,547.00 | 1,568.00 | 1,522.55 | 19 |
| 2025-04-01 | 1,622.00 | 1,622.00 | 1,591.00 | 1,597.00 | 1,550.71 | 32 |
| 2025-03-31 | 1,582.00 | 1,592.00 | 1,578.00 | 1,585.00 | 1,539.06 | 18 |
| 2025-03-28 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,567.22 | 0 |
| 2025-03-27 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,544.88 | 5 |
| 2025-03-26 | 1,622.00 | 1,640.00 | 1,622.00 | 1,630.00 | 1,582.75 | 5 |
| 2025-03-25 | 1,569.00 | 1,595.00 | 1,569.00 | 1,595.00 | 1,548.77 | 11 |
| 2025-03-24 | 1,584.00 | 1,586.00 | 1,563.00 | 1,580.00 | 1,534.20 | 21 |
| 2025-03-21 | 1,546.00 | 1,551.00 | 1,546.00 | 1,551.00 | 1,506.04 | 1 |
| 2025-03-20 | 1,544.00 | 1,544.00 | 1,517.00 | 1,525.00 | 1,480.80 | 19 |
| 2025-03-19 | 1,550.00 | 1,563.00 | 1,529.00 | 1,563.00 | 1,517.70 | 25 |
| 2025-03-18 | 1,669.00 | 1,677.00 | 1,661.00 | 1,677.00 | 1,482.86 | 3 |
| 2025-03-17 | 1,648.00 | 1,649.00 | 1,625.00 | 1,649.00 | 1,458.10 | 11 |
| 2025-03-14 | 1,592.00 | 1,630.00 | 1,589.00 | 1,630.00 | 1,441.30 | 14 |
| 2025-03-13 | 1,638.00 | 1,642.00 | 1,636.00 | 1,636.00 | 1,446.61 | 3 |
| 2025-03-12 | 1,660.00 | 1,660.00 | 1,634.00 | 1,643.00 | 1,452.80 | 13 |
| 2025-03-11 | 1,715.00 | 1,715.00 | 1,662.00 | 1,674.00 | 1,480.21 | 40 |
| 2025-03-10 | 1,678.00 | 1,750.00 | 1,678.00 | 1,723.00 | 1,523.54 | 79 |
| 2025-03-07 | 1,630.00 | 1,687.00 | 1,623.00 | 1,655.00 | 1,463.41 | 10 |
| 2025-03-06 | 1,638.00 | 1,644.00 | 1,634.00 | 1,644.00 | 1,453.68 | 6 |
| 2025-03-05 | 1,631.00 | 1,631.00 | 1,622.00 | 1,622.00 | 1,434.23 | 8 |
| 2025-03-04 | 1,642.00 | 1,642.00 | 1,636.00 | 1,636.00 | 1,446.61 | 4 |
| 2025-03-03 | 1,681.00 | 1,708.00 | 1,666.00 | 1,666.00 | 1,473.13 | 42 |
| 2025-02-28 | 1,652.00 | 1,688.00 | 1,649.00 | 1,671.00 | 1,477.55 | 8 |
| 2025-02-27 | 1,659.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,472.25 | 41 |
| 2025-02-26 | 1,730.00 | 1,735.00 | 1,692.00 | 1,692.00 | 1,496.12 | 69 |
| 2025-02-25 | 1,679.00 | 1,755.00 | 1,674.00 | 1,748.00 | 1,545.64 | 74 |
| 2025-02-24 | 1,650.00 | 1,671.00 | 1,650.00 | 1,671.00 | 1,477.55 | 54 |
| 2025-02-21 | 1,640.00 | 1,660.00 | 1,622.00 | 1,629.00 | 1,440.42 | 17 |
| 2025-02-20 | 1,641.00 | 1,666.00 | 1,624.00 | 1,624.00 | 1,436.00 | 30 |
| 2025-02-19 | 1,636.00 | 1,640.00 | 1,622.00 | 1,622.00 | 1,434.23 | 47 |
| 2025-02-18 | 1,580.00 | 1,616.00 | 1,576.00 | 1,616.00 | 1,428.92 | 35 |
| 2025-02-17 | 1,586.00 | 1,599.00 | 1,573.00 | 1,573.00 | 1,390.90 | 160 |
| 2025-02-14 | 1,550.00 | 1,575.00 | 1,544.00 | 1,575.00 | 1,392.67 | 31 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 64.1520 DKK |
| 2025-03-19 | 149.6880 DKK |
| 2024-03-15 | 68.8298 DKK |
| 2023-03-29 | 574.6950 DKK |
| 2022-03-16 | 334.1250 DKK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.