A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 11,650.00 | 11,770.00 | 11,560.00 | 11,710.00 | 10,345.10 | 3,179 |
| 2024-05-24 | 11,240.00 | 11,670.00 | 11,160.00 | 11,640.00 | 10,283.26 | 6,510 |
| 2024-05-23 | 10,980.00 | 11,290.00 | 10,980.00 | 11,100.00 | 9,806.20 | 3,884 |
| 2024-05-22 | 11,140.00 | 11,140.00 | 10,890.00 | 10,980.00 | 9,700.19 | 3,743 |
| 2024-05-21 | 11,050.00 | 11,410.00 | 11,030.00 | 11,150.00 | 9,850.38 | 7,932 |
| 2024-05-17 | 11,240.00 | 11,450.00 | 11,020.00 | 11,040.00 | 9,753.20 | 4,601 |
| 2024-05-16 | 11,000.00 | 11,330.00 | 10,940.00 | 11,300.00 | 9,982.89 | 5,416 |
| 2024-05-15 | 11,050.00 | 11,370.00 | 10,910.00 | 10,970.00 | 9,691.36 | 6,959 |
| 2024-05-14 | 10,980.00 | 11,110.00 | 10,780.00 | 11,080.00 | 9,788.53 | 6,381 |
| 2024-05-13 | 10,900.00 | 11,120.00 | 10,830.00 | 10,980.00 | 9,700.19 | 12,521 |
| 2024-05-08 | 9,950.00 | 10,210.00 | 9,870.00 | 10,160.00 | 8,975.77 | 6,362 |
| 2024-05-07 | 9,660.00 | 9,970.00 | 9,595.00 | 9,950.00 | 8,790.25 | 7,080 |
| 2024-05-06 | 9,410.00 | 9,655.00 | 9,355.00 | 9,645.00 | 8,520.80 | 4,128 |
| 2024-05-03 | 9,625.00 | 9,660.00 | 9,370.00 | 9,410.00 | 8,313.19 | 4,908 |
| 2024-05-02 | 9,860.00 | 10,070.00 | 9,305.00 | 9,515.00 | 8,405.95 | 17,210 |
| 2024-05-01 | 10,000.00 | 10,000.00 | 9,750.00 | 9,900.00 | 8,746.07 | 5,352 |
| 2024-04-30 | 10,120.00 | 10,160.00 | 9,910.00 | 9,960.00 | 8,799.08 | 13,938 |
| 2024-04-29 | 9,854.63 | 10,075.76 | 9,768.10 | 9,970.00 | 8,807.91 | 5,730 |
| 2024-04-26 | 9,200.86 | 9,845.01 | 9,200.86 | 9,729.64 | 8,595.57 | 14,514 |
| 2024-04-25 | 9,287.39 | 9,297.00 | 9,018.19 | 9,162.40 | 8,094.45 | 5,885 |
| 2024-04-24 | 9,248.93 | 9,436.41 | 9,224.89 | 9,287.39 | 8,204.87 | 6,674 |
| 2024-04-23 | 9,109.52 | 9,239.32 | 9,080.68 | 9,239.32 | 8,162.40 | 4,761 |
| 2024-04-22 | 9,061.45 | 9,123.94 | 9,013.38 | 9,104.72 | 8,043.49 | 4,585 |
| 2024-04-19 | 8,792.25 | 9,022.99 | 8,720.14 | 9,022.99 | 7,971.29 | 5,057 |
| 2024-04-18 | 9,013.38 | 9,080.68 | 8,787.44 | 8,792.25 | 7,767.44 | 2,946 |
| 2024-04-17 | 8,970.12 | 9,075.87 | 8,912.43 | 8,994.15 | 7,945.81 | 3,483 |
| 2024-04-16 | 9,037.42 | 9,037.42 | 8,816.29 | 8,936.47 | 7,894.85 | 6,481 |
| 2024-04-15 | 9,095.10 | 9,215.28 | 8,994.15 | 9,138.37 | 8,073.21 | 3,548 |
| 2024-04-12 | 9,085.49 | 9,335.46 | 8,989.34 | 9,099.91 | 8,039.24 | 7,335 |
| 2024-04-11 | 8,710.53 | 9,123.94 | 8,710.53 | 9,085.49 | 8,026.50 | 8,316 |
| 2024-04-10 | 8,941.27 | 9,003.77 | 8,609.58 | 8,744.18 | 7,724.97 | 6,757 |
| 2024-04-09 | 8,893.20 | 8,922.04 | 8,748.99 | 8,854.74 | 7,822.65 | 4,039 |
| 2024-04-08 | 9,085.49 | 9,109.52 | 8,926.85 | 8,965.31 | 7,920.33 | 4,168 |
| 2024-04-05 | 9,008.57 | 9,061.45 | 8,883.59 | 9,042.22 | 7,988.28 | 3,089 |
| 2024-04-04 | 8,835.52 | 9,099.91 | 8,720.14 | 9,022.99 | 7,971.29 | 5,895 |
| 2024-04-03 | 8,556.70 | 8,950.89 | 8,518.24 | 8,782.64 | 7,758.95 | 9,487 |
| 2024-04-02 | 8,551.89 | 8,700.92 | 8,450.95 | 8,489.40 | 7,499.89 | 7,925 |
| 2024-03-27 | 8,595.16 | 8,595.16 | 8,369.22 | 8,494.21 | 7,504.14 | 6,774 |
| 2024-03-26 | 8,609.58 | 8,744.18 | 7,979.85 | 8,345.19 | 7,372.49 | 27,296 |
| 2024-03-25 | 8,604.77 | 8,667.27 | 8,542.28 | 8,580.74 | 7,580.58 | 3,374 |
| 2024-03-22 | 8,614.39 | 8,758.60 | 8,532.67 | 8,599.97 | 7,597.57 | 4,118 |
| 2024-03-21 | 8,628.81 | 8,811.48 | 8,595.16 | 8,614.39 | 7,610.31 | 5,318 |
| 2024-03-20 | 8,325.96 | 8,518.24 | 8,306.73 | 8,513.44 | 7,521.13 | 4,753 |
| 2024-03-19 | 8,412.49 | 8,417.30 | 8,297.12 | 8,325.96 | 7,355.50 | 5,168 |
| 2024-03-18 | 8,585.54 | 8,585.54 | 8,374.03 | 8,407.68 | 7,427.70 | 5,214 |
| 2024-03-15 | 8,446.14 | 8,571.12 | 8,301.92 | 8,561.51 | 7,563.59 | 67,639 |
| 2024-03-14 | 8,989.34 | 8,989.34 | 8,768.22 | 8,797.06 | 7,316.72 | 8,348 |
| 2024-03-13 | 9,090.29 | 9,172.02 | 8,869.17 | 8,946.08 | 7,440.66 | 8,840 |
| 2024-03-12 | 8,926.85 | 9,133.56 | 8,898.01 | 9,075.87 | 7,548.61 | 7,622 |
| 2024-03-11 | 8,878.78 | 8,960.50 | 8,821.09 | 8,873.97 | 7,380.69 | 6,932 |
| 2024-03-08 | 8,922.04 | 8,989.34 | 8,801.87 | 8,878.78 | 7,384.69 | 5,737 |
| 2024-03-07 | 8,849.94 | 8,960.50 | 8,773.02 | 8,902.82 | 7,404.68 | 5,098 |
| 2024-03-06 | 8,724.95 | 8,965.31 | 8,595.16 | 8,811.48 | 7,328.71 | 9,063 |
| 2024-03-05 | 8,941.27 | 8,941.27 | 8,614.39 | 8,724.95 | 7,256.74 | 16,299 |
| 2024-03-04 | 8,989.34 | 9,066.26 | 8,845.13 | 8,946.08 | 7,440.66 | 8,007 |
| 2024-03-01 | 8,989.34 | 9,085.49 | 8,883.59 | 8,950.89 | 7,444.66 | 17,508 |
| 2024-02-29 | 9,450.83 | 9,484.48 | 8,989.34 | 8,989.34 | 7,476.64 | 32,263 |
| 2024-02-28 | 9,325.84 | 9,474.87 | 9,229.70 | 9,465.25 | 7,872.47 | 7,212 |
| 2024-02-27 | 9,393.14 | 9,421.99 | 9,234.51 | 9,364.30 | 7,788.50 | 4,740 |
| 2024-02-26 | 9,580.62 | 9,580.62 | 9,301.81 | 9,388.34 | 7,808.50 | 8,456 |
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.