A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 10,670.00 | 10,700.00 | 10,480.00 | 10,540.00 | 9,311.48 | 2,064 |
| 2024-08-19 | 10,350.00 | 10,690.00 | 10,260.00 | 10,670.00 | 9,426.32 | 2,840 |
| 2024-08-16 | 10,440.00 | 10,570.00 | 10,270.00 | 10,350.00 | 9,143.62 | 2,646 |
| 2024-08-15 | 10,460.00 | 10,470.00 | 10,280.00 | 10,410.00 | 9,196.63 | 2,780 |
| 2024-08-14 | 10,390.00 | 10,470.00 | 10,270.00 | 10,370.00 | 9,161.29 | 2,552 |
| 2024-08-13 | 10,500.00 | 10,630.00 | 10,340.00 | 10,390.00 | 9,178.96 | 3,798 |
| 2024-08-12 | 10,450.00 | 10,630.00 | 10,450.00 | 10,580.00 | 9,346.81 | 1,857 |
| 2024-08-09 | 10,440.00 | 10,480.00 | 10,320.00 | 10,380.00 | 9,170.13 | 3,316 |
| 2024-08-08 | 10,300.00 | 10,370.00 | 9,980.00 | 10,280.00 | 9,081.78 | 4,058 |
| 2024-08-07 | 10,260.00 | 10,340.00 | 9,970.00 | 10,230.00 | 9,037.61 | 7,420 |
| 2024-08-06 | 10,800.00 | 10,870.00 | 10,280.00 | 10,460.00 | 9,240.80 | 5,771 |
| 2024-08-05 | 10,510.00 | 10,730.00 | 10,190.00 | 10,500.00 | 9,276.14 | 5,659 |
| 2024-08-02 | 10,730.00 | 10,850.00 | 10,600.00 | 10,600.00 | 9,364.48 | 4,826 |
| 2024-08-01 | 11,210.00 | 11,690.00 | 10,950.00 | 10,980.00 | 9,700.19 | 5,931 |
| 2024-07-31 | 10,930.00 | 11,260.00 | 10,930.00 | 11,200.00 | 9,894.55 | 4,450 |
| 2024-07-30 | 10,780.00 | 10,860.00 | 10,690.00 | 10,860.00 | 9,594.18 | 2,007 |
| 2024-07-29 | 10,440.00 | 10,860.00 | 10,440.00 | 10,850.00 | 9,585.34 | 3,953 |
| 2024-07-26 | 10,650.00 | 10,650.00 | 10,260.00 | 10,300.00 | 9,099.45 | 5,476 |
| 2024-07-25 | 10,510.00 | 10,680.00 | 10,460.00 | 10,590.00 | 9,355.65 | 2,070 |
| 2024-07-24 | 10,590.00 | 10,700.00 | 10,540.00 | 10,610.00 | 9,373.32 | 2,346 |
| 2024-07-23 | 10,560.00 | 10,760.00 | 10,550.00 | 10,590.00 | 9,355.65 | 2,680 |
| 2024-07-22 | 10,420.00 | 10,620.00 | 10,420.00 | 10,510.00 | 9,284.97 | 2,159 |
| 2024-07-19 | 10,810.00 | 10,860.00 | 10,380.00 | 10,420.00 | 9,205.46 | 4,816 |
| 2024-07-18 | 10,740.00 | 10,950.00 | 10,720.00 | 10,800.00 | 9,541.17 | 2,016 |
| 2024-07-17 | 10,860.00 | 10,860.00 | 10,550.00 | 10,760.00 | 9,505.83 | 5,760 |
| 2024-07-16 | 10,740.00 | 10,920.00 | 10,740.00 | 10,880.00 | 9,611.85 | 3,784 |
| 2024-07-15 | 10,690.00 | 10,760.00 | 10,570.00 | 10,690.00 | 9,443.99 | 4,352 |
| 2024-07-12 | 11,060.00 | 11,060.00 | 10,570.00 | 10,730.00 | 9,479.33 | 7,845 |
| 2024-07-11 | 11,620.00 | 11,620.00 | 11,000.00 | 11,100.00 | 9,806.20 | 11,419 |
| 2024-07-10 | 11,540.00 | 11,670.00 | 11,420.00 | 11,590.00 | 10,239.09 | 3,733 |
| 2024-07-09 | 11,400.00 | 11,630.00 | 11,290.00 | 11,400.00 | 10,071.24 | 2,773 |
| 2024-07-08 | 11,700.00 | 11,760.00 | 11,260.00 | 11,380.00 | 10,053.57 | 9,860 |
| 2024-07-05 | 12,530.00 | 12,550.00 | 11,960.00 | 12,020.00 | 10,618.97 | 5,941 |
| 2024-07-04 | 12,750.00 | 12,880.00 | 12,560.00 | 12,610.00 | 11,140.20 | 2,335 |
| 2024-07-03 | 12,470.00 | 12,870.00 | 12,470.00 | 12,750.00 | 11,263.88 | 7,284 |
| 2024-07-02 | 12,490.00 | 12,510.00 | 12,190.00 | 12,340.00 | 10,901.67 | 3,808 |
| 2024-07-01 | 12,000.00 | 12,600.00 | 11,870.00 | 12,520.00 | 11,060.69 | 10,685 |
| 2024-06-28 | 11,930.00 | 12,140.00 | 11,800.00 | 11,820.00 | 10,442.28 | 3,235 |
| 2024-06-27 | 11,680.00 | 11,890.00 | 11,670.00 | 11,860.00 | 10,477.62 | 3,422 |
| 2024-06-26 | 11,460.00 | 11,770.00 | 11,410.00 | 11,740.00 | 10,371.61 | 4,550 |
| 2024-06-25 | 11,460.00 | 11,650.00 | 11,290.00 | 11,450.00 | 10,115.41 | 2,959 |
| 2024-06-24 | 11,220.00 | 11,520.00 | 11,140.00 | 11,460.00 | 10,124.24 | 3,776 |
| 2024-06-21 | 11,450.00 | 11,570.00 | 11,270.00 | 11,430.00 | 10,097.74 | 14,545 |
| 2024-06-20 | 11,230.00 | 11,550.00 | 11,230.00 | 11,450.00 | 10,115.41 | 5,463 |
| 2024-06-19 | 11,400.00 | 11,540.00 | 11,260.00 | 11,280.00 | 9,965.22 | 2,566 |
| 2024-06-18 | 11,360.00 | 11,490.00 | 11,290.00 | 11,450.00 | 10,115.41 | 2,610 |
| 2024-06-17 | 11,120.00 | 11,390.00 | 11,060.00 | 11,390.00 | 10,062.40 | 3,982 |
| 2024-06-14 | 11,200.00 | 11,400.00 | 11,090.00 | 11,120.00 | 9,823.87 | 3,491 |
| 2024-06-13 | 11,270.00 | 11,420.00 | 11,110.00 | 11,120.00 | 9,823.87 | 3,786 |
| 2024-06-12 | 11,130.00 | 11,340.00 | 10,900.00 | 11,270.00 | 9,956.39 | 5,430 |
| 2024-06-11 | 11,700.00 | 11,740.00 | 11,130.00 | 11,170.00 | 9,868.04 | 6,557 |
| 2024-06-10 | 11,810.00 | 12,070.00 | 11,660.00 | 11,970.00 | 10,574.80 | 2,607 |
| 2024-06-07 | 11,850.00 | 11,910.00 | 11,710.00 | 11,850.00 | 10,468.78 | 2,217 |
| 2024-06-06 | 11,810.00 | 12,100.00 | 11,670.00 | 11,780.00 | 10,406.94 | 6,416 |
| 2024-06-04 | 12,060.00 | 12,180.00 | 11,650.00 | 11,670.00 | 10,309.77 | 8,240 |
| 2024-06-03 | 12,300.00 | 12,360.00 | 11,760.00 | 11,780.00 | 10,406.94 | 10,178 |
| 2024-05-31 | 12,060.00 | 12,350.00 | 12,020.00 | 12,040.00 | 10,636.64 | 31,588 |
| 2024-05-30 | 11,890.00 | 12,150.00 | 11,870.00 | 12,060.00 | 10,654.31 | 5,043 |
| 2024-05-29 | 11,910.00 | 12,190.00 | 11,840.00 | 11,890.00 | 10,504.12 | 5,001 |
| 2024-05-28 | 11,760.00 | 11,950.00 | 11,700.00 | 11,920.00 | 10,530.63 | 4,568 |
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.