A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 16,550.00 | 16,800.00 | 16,330.00 | 16,510.00 | 16,510.00 | 2,070 |
| 2026-07-23 | 16,470.00 | 16,970.00 | 16,470.00 | 16,580.00 | 16,580.00 | 3,152 |
| 2026-07-22 | 16,200.00 | 16,670.00 | 16,200.00 | 16,470.00 | 16,470.00 | 3,077 |
| 2026-07-21 | 16,220.00 | 16,470.00 | 16,040.00 | 16,280.00 | 16,280.00 | 2,305 |
| 2026-07-20 | 16,450.00 | 16,560.00 | 15,950.00 | 16,230.00 | 16,230.00 | 3,248 |
| 2026-07-17 | 16,590.00 | 16,920.00 | 16,220.00 | 16,540.00 | 16,540.00 | 7,187 |
| 2026-07-16 | 16,650.00 | 16,960.00 | 16,300.00 | 16,520.00 | 16,520.00 | 4,339 |
| 2026-07-15 | 16,540.00 | 16,870.00 | 16,480.00 | 16,500.00 | 16,500.00 | 3,791 |
| 2026-07-14 | 16,200.00 | 16,750.00 | 16,190.00 | 16,500.00 | 16,500.00 | 3,361 |
| 2026-07-13 | 15,370.00 | 16,200.00 | 15,370.00 | 16,200.00 | 16,200.00 | 4,401 |
| 2026-07-10 | 15,590.00 | 15,670.00 | 15,260.00 | 15,370.00 | 15,370.00 | 3,209 |
| 2026-07-09 | 16,200.00 | 16,210.00 | 15,460.00 | 15,510.00 | 15,510.00 | 4,158 |
| 2026-07-08 | 15,770.00 | 16,260.00 | 15,710.00 | 15,980.00 | 15,980.00 | 3,592 |
| 2026-07-07 | 15,560.00 | 15,820.00 | 15,430.00 | 15,620.00 | 15,620.00 | 2,767 |
| 2026-07-06 | 16,020.00 | 16,220.00 | 14,810.00 | 15,430.00 | 15,430.00 | 5,802 |
| 2026-07-03 | 15,850.00 | 16,580.00 | 15,850.00 | 16,210.00 | 16,210.00 | 3,420 |
| 2026-07-02 | 15,350.00 | 15,980.00 | 15,350.00 | 15,840.00 | 15,840.00 | 2,674 |
| 2026-07-01 | 15,110.00 | 15,320.00 | 14,830.00 | 15,280.00 | 15,280.00 | 3,114 |
| 2026-06-30 | 15,850.00 | 16,250.00 | 14,850.00 | 15,100.00 | 15,100.00 | 7,947 |
| 2026-06-29 | 15,680.00 | 15,690.00 | 15,360.00 | 15,400.00 | 15,400.00 | 2,506 |
| 2026-06-26 | 15,950.00 | 16,080.00 | 15,410.00 | 15,480.00 | 15,480.00 | 2,268 |
| 2026-06-25 | 15,600.00 | 16,050.00 | 15,500.00 | 16,020.00 | 16,020.00 | 3,079 |
| 2026-06-24 | 15,510.00 | 15,840.00 | 15,470.00 | 15,600.00 | 15,600.00 | 2,522 |
| 2026-06-23 | 15,360.00 | 15,840.00 | 15,190.00 | 15,620.00 | 15,620.00 | 3,073 |
| 2026-06-22 | 15,210.00 | 15,550.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1,962 |
| 2026-06-19 | 15,030.00 | 15,470.00 | 14,990.00 | 15,210.00 | 15,210.00 | 15,698 |
| 2026-06-18 | 15,500.00 | 15,500.00 | 14,730.00 | 15,050.00 | 15,050.00 | 4,217 |
| 2026-06-17 | 15,630.00 | 15,750.00 | 15,340.00 | 15,430.00 | 15,430.00 | 2,617 |
| 2026-06-16 | 16,120.00 | 16,320.00 | 15,600.00 | 15,630.00 | 15,630.00 | 3,611 |
| 2026-06-15 | 16,960.00 | 17,030.00 | 16,140.00 | 16,150.00 | 16,150.00 | 5,010 |
| 2026-06-12 | 17,550.00 | 17,620.00 | 16,980.00 | 17,250.00 | 17,250.00 | 4,346 |
| 2026-06-11 | 17,490.00 | 18,090.00 | 17,490.00 | 17,870.00 | 17,870.00 | 7,500 |
| 2026-06-10 | 16,840.00 | 17,750.00 | 16,650.00 | 17,720.00 | 17,720.00 | 5,053 |
| 2026-06-09 | 17,050.00 | 17,250.00 | 16,800.00 | 16,840.00 | 16,840.00 | 4,836 |
| 2026-06-08 | 17,100.00 | 17,560.00 | 17,030.00 | 17,150.00 | 17,150.00 | 7,653 |
| 2026-06-04 | 15,930.00 | 17,460.00 | 15,930.00 | 17,340.00 | 17,340.00 | 9,332 |
| 2026-06-03 | 15,860.00 | 16,130.00 | 15,700.00 | 16,030.00 | 16,030.00 | 3,796 |
| 2026-06-02 | 15,850.00 | 16,380.00 | 15,850.00 | 15,860.00 | 15,860.00 | 3,994 |
| 2026-06-01 | 15,460.00 | 16,090.00 | 15,430.00 | 16,010.00 | 16,010.00 | 6,276 |
| 2026-05-29 | 15,080.00 | 15,760.00 | 15,070.00 | 15,520.00 | 15,520.00 | 36,650 |
| 2026-05-28 | 15,010.00 | 15,410.00 | 14,780.00 | 15,130.00 | 15,130.00 | 4,834 |
| 2026-05-27 | 14,780.00 | 15,160.00 | 14,750.00 | 15,020.00 | 15,020.00 | 3,491 |
| 2026-05-26 | 14,920.00 | 14,930.00 | 14,770.00 | 14,820.00 | 14,820.00 | 5,000 |
| 2026-05-22 | 15,450.00 | 15,450.00 | 14,820.00 | 14,920.00 | 14,920.00 | 3,618 |
| 2026-05-21 | 14,950.00 | 15,710.00 | 14,950.00 | 15,450.00 | 15,450.00 | 3,126 |
| 2026-05-20 | 14,580.00 | 15,150.00 | 14,580.00 | 15,150.00 | 15,150.00 | 4,058 |
| 2026-05-19 | 14,560.00 | 14,830.00 | 14,500.00 | 14,670.00 | 14,670.00 | 4,453 |
| 2026-05-18 | 14,750.00 | 14,770.00 | 14,300.00 | 14,560.00 | 14,560.00 | 4,165 |
| 2026-05-13 | 14,200.00 | 14,580.00 | 14,030.00 | 14,420.00 | 14,420.00 | 3,452 |
| 2026-05-12 | 14,000.00 | 14,220.00 | 13,900.00 | 14,100.00 | 14,100.00 | 3,091 |
| 2026-05-11 | 13,860.00 | 14,170.00 | 13,800.00 | 13,910.00 | 13,910.00 | 2,370 |
| 2026-05-08 | 14,020.00 | 14,120.00 | 13,750.00 | 13,980.00 | 13,980.00 | 4,181 |
| 2026-05-07 | 14,800.00 | 15,000.00 | 13,770.00 | 13,920.00 | 13,920.00 | 7,482 |
| 2026-05-06 | 15,270.00 | 15,490.00 | 15,050.00 | 15,070.00 | 15,070.00 | 3,855 |
| 2026-05-05 | 15,010.00 | 15,280.00 | 14,850.00 | 15,230.00 | 15,230.00 | 3,419 |
| 2026-05-04 | 15,040.00 | 15,300.00 | 15,000.00 | 15,030.00 | 15,030.00 | 3,581 |
| 2026-05-01 | 15,000.00 | 15,050.00 | 14,880.00 | 15,050.00 | 15,050.00 | 1,495 |
| 2026-04-30 | 14,580.00 | 14,970.00 | 14,580.00 | 14,940.00 | 14,940.00 | 4,000 |
| 2026-04-29 | 14,910.00 | 14,970.00 | 14,620.00 | 14,680.00 | 14,680.00 | 2,749 |
| 2026-04-28 | 14,730.00 | 14,940.00 | 14,710.00 | 14,850.00 | 14,850.00 | 3,283 |
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.