A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,800.00 | 23,500.00 | 22,460.00 | 23,400.00 | 23,400.00 | 2,917 |
| 2026-10-15 | 23,280.00 | 23,420.00 | 22,820.00 | 23,080.00 | 23,080.00 | 3,218 |
| 2026-10-14 | 23,640.00 | 23,980.00 | 23,200.00 | 23,360.00 | 23,360.00 | 3,605 |
| 2026-10-13 | 23,880.00 | 24,000.00 | 23,480.00 | 23,660.00 | 23,660.00 | 3,675 |
| 2026-10-12 | 24,000.00 | 24,280.00 | 23,700.00 | 23,880.00 | 23,880.00 | 6,879 |
| 2026-10-09 | 23,800.00 | 24,000.00 | 23,380.00 | 23,880.00 | 23,880.00 | 3,708 |
| 2026-10-08 | 23,520.00 | 24,080.00 | 23,300.00 | 23,540.00 | 23,540.00 | 4,808 |
| 2026-10-07 | 23,220.00 | 23,580.00 | 23,000.00 | 23,520.00 | 23,520.00 | 5,293 |
| 2026-10-06 | 23,180.00 | 24,000.00 | 23,140.00 | 23,140.00 | 23,140.00 | 3,710 |
| 2026-10-05 | 23,260.00 | 23,580.00 | 22,980.00 | 23,140.00 | 23,140.00 | 3,017 |
| 2026-10-02 | 22,500.00 | 23,480.00 | 22,400.00 | 23,380.00 | 23,380.00 | 3,190 |
| 2026-10-01 | 22,720.00 | 22,860.00 | 22,020.00 | 22,580.00 | 22,580.00 | 3,103 |
| 2026-09-30 | 23,080.00 | 23,400.00 | 22,760.00 | 22,760.00 | 22,760.00 | 4,730 |
| 2026-09-29 | 22,800.00 | 23,220.00 | 22,280.00 | 23,080.00 | 23,080.00 | 4,953 |
| 2026-09-28 | 22,500.00 | 22,600.00 | 22,200.00 | 22,320.00 | 22,320.00 | 3,466 |
| 2026-09-25 | 22,620.00 | 22,960.00 | 22,240.00 | 22,380.00 | 22,380.00 | 3,081 |
| 2026-09-24 | 22,300.00 | 23,040.00 | 22,240.00 | 22,760.00 | 22,760.00 | 3,693 |
| 2026-09-23 | 22,040.00 | 22,360.00 | 21,780.00 | 22,220.00 | 22,220.00 | 2,466 |
| 2026-09-22 | 22,620.00 | 22,820.00 | 21,960.00 | 22,080.00 | 22,080.00 | 2,237 |
| 2026-09-21 | 21,800.00 | 22,860.00 | 21,800.00 | 22,620.00 | 22,620.00 | 3,518 |
| 2026-09-18 | 21,740.00 | 22,080.00 | 21,620.00 | 21,720.00 | 21,720.00 | 6,608 |
| 2026-09-17 | 21,760.00 | 22,100.00 | 21,580.00 | 22,000.00 | 22,000.00 | 2,386 |
| 2026-09-16 | 22,460.00 | 22,560.00 | 21,500.00 | 21,620.00 | 21,620.00 | 3,161 |
| 2026-09-15 | 22,280.00 | 22,600.00 | 22,160.00 | 22,500.00 | 22,500.00 | 4,042 |
| 2026-09-14 | 21,560.00 | 22,540.00 | 21,560.00 | 22,280.00 | 22,280.00 | 3,214 |
| 2026-09-11 | 22,120.00 | 22,120.00 | 21,340.00 | 21,520.00 | 21,520.00 | 2,672 |
| 2026-09-10 | 21,240.00 | 22,360.00 | 21,240.00 | 21,920.00 | 21,920.00 | 3,332 |
| 2026-09-09 | 21,220.00 | 21,540.00 | 21,060.00 | 21,440.00 | 21,440.00 | 4,027 |
| 2026-09-08 | 21,260.00 | 21,580.00 | 21,240.00 | 21,280.00 | 21,280.00 | 2,774 |
| 2026-09-07 | 21,640.00 | 21,680.00 | 21,260.00 | 21,260.00 | 21,260.00 | 2,134 |
| 2026-09-04 | 20,780.00 | 21,780.00 | 20,780.00 | 21,640.00 | 21,640.00 | 4,482 |
| 2026-09-03 | 20,440.00 | 21,000.00 | 20,340.00 | 20,800.00 | 20,800.00 | 2,341 |
| 2026-09-02 | 20,100.00 | 20,420.00 | 20,100.00 | 20,420.00 | 20,420.00 | 2,642 |
| 2026-09-01 | 20,860.00 | 21,060.00 | 20,160.00 | 20,160.00 | 20,160.00 | 3,304 |
| 2026-08-31 | 21,280.00 | 21,460.00 | 20,820.00 | 20,820.00 | 20,820.00 | 17,619 |
| 2026-08-28 | 20,720.00 | 21,240.00 | 20,700.00 | 21,140.00 | 21,140.00 | 2,646 |
| 2026-08-27 | 20,840.00 | 20,920.00 | 20,520.00 | 20,720.00 | 20,720.00 | 3,174 |
| 2026-08-26 | 20,780.00 | 21,200.00 | 20,700.00 | 20,820.00 | 20,820.00 | 3,342 |
| 2026-08-25 | 21,500.00 | 21,800.00 | 21,020.00 | 21,240.00 | 21,240.00 | 3,483 |
| 2026-08-24 | 20,660.00 | 21,960.00 | 20,660.00 | 21,540.00 | 21,540.00 | 8,041 |
| 2026-08-21 | 20,040.00 | 20,760.00 | 20,040.00 | 20,740.00 | 20,740.00 | 5,922 |
| 2026-08-20 | 19,840.00 | 20,240.00 | 19,730.00 | 20,040.00 | 20,040.00 | 3,532 |
| 2026-08-19 | 20,000.00 | 20,160.00 | 19,800.00 | 19,990.00 | 19,990.00 | 4,555 |
| 2026-08-18 | 20,760.00 | 21,080.00 | 20,100.00 | 20,100.00 | 20,100.00 | 6,600 |
| 2026-08-17 | 19,850.00 | 20,980.00 | 19,850.00 | 20,800.00 | 20,800.00 | 8,538 |
| 2026-08-14 | 18,410.00 | 19,800.00 | 18,410.00 | 19,800.00 | 19,800.00 | 8,445 |
| 2026-08-13 | 17,600.00 | 18,440.00 | 17,450.00 | 18,290.00 | 18,290.00 | 13,404 |
| 2026-08-12 | 16,460.00 | 16,810.00 | 16,400.00 | 16,810.00 | 16,810.00 | 3,292 |
| 2026-08-11 | 16,710.00 | 16,910.00 | 16,420.00 | 16,450.00 | 16,450.00 | 1,272 |
| 2026-08-10 | 16,680.00 | 16,970.00 | 16,600.00 | 16,710.00 | 16,710.00 | 3,082 |
| 2026-08-07 | 16,410.00 | 16,820.00 | 16,260.00 | 16,590.00 | 16,590.00 | 2,400 |
| 2026-08-06 | 16,370.00 | 16,490.00 | 16,080.00 | 16,420.00 | 16,420.00 | 2,292 |
| 2026-08-05 | 16,340.00 | 16,570.00 | 16,100.00 | 16,300.00 | 16,300.00 | 2,527 |
| 2026-08-04 | 16,610.00 | 16,900.00 | 16,250.00 | 16,340.00 | 16,340.00 | 3,092 |
| 2026-08-03 | 16,560.00 | 16,940.00 | 16,560.00 | 16,650.00 | 16,650.00 | 2,169 |
| 2026-07-31 | 16,760.00 | 16,920.00 | 16,680.00 | 16,900.00 | 16,900.00 | 3,078 |
| 2026-07-30 | 16,620.00 | 17,030.00 | 16,590.00 | 16,800.00 | 16,800.00 | 2,446 |
| 2026-07-29 | 16,440.00 | 17,310.00 | 16,440.00 | 16,600.00 | 16,600.00 | 3,686 |
| 2026-07-28 | 16,190.00 | 16,550.00 | 16,040.00 | 16,550.00 | 16,550.00 | 2,791 |
| 2026-07-27 | 16,200.00 | 16,350.00 | 15,900.00 | 16,140.00 | 16,140.00 | 2,758 |
Page 1 of 2 · 65 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 | 515.0000 DKK |
| 2023-03-29 | 4,300.0000 DKK |
| 2022-03-16 | 2,500.0000 DKK |
| 2021-03-24 | 330.0000 DKK |
| 2020-03-24 | 150.0000 DKK |
| 2019-04-03 | 150.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.