A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 14,500.00 | 14,670.00 | 14,400.00 | 14,650.00 | 14,650.00 | 2,027 |
| 2026-04-24 | 14,650.00 | 14,860.00 | 14,500.00 | 14,570.00 | 14,570.00 | 3,585 |
| 2026-04-23 | 14,900.00 | 14,980.00 | 14,610.00 | 14,710.00 | 14,710.00 | 3,197 |
| 2026-04-22 | 14,900.00 | 15,010.00 | 14,810.00 | 14,890.00 | 14,890.00 | 2,600 |
| 2026-04-21 | 14,870.00 | 15,050.00 | 14,670.00 | 14,890.00 | 14,890.00 | 3,421 |
| 2026-04-20 | 15,180.00 | 15,400.00 | 14,720.00 | 14,920.00 | 14,920.00 | 5,142 |
| 2026-04-17 | 15,440.00 | 15,620.00 | 14,950.00 | 15,180.00 | 15,180.00 | 5,221 |
| 2026-04-16 | 15,670.00 | 15,670.00 | 15,390.00 | 15,540.00 | 15,540.00 | 3,458 |
| 2026-04-15 | 15,420.00 | 15,720.00 | 15,380.00 | 15,670.00 | 15,670.00 | 4,426 |
| 2026-04-14 | 15,780.00 | 15,830.00 | 15,300.00 | 15,420.00 | 15,420.00 | 5,014 |
| 2026-04-13 | 15,620.00 | 15,890.00 | 15,590.00 | 15,780.00 | 15,780.00 | 4,130 |
| 2026-04-10 | 15,850.00 | 15,870.00 | 15,510.00 | 15,620.00 | 15,620.00 | 4,184 |
| 2026-04-09 | 15,680.00 | 16,000.00 | 15,540.00 | 15,980.00 | 15,980.00 | 5,726 |
| 2026-04-08 | 15,720.00 | 15,720.00 | 15,230.00 | 15,670.00 | 15,670.00 | 7,897 |
| 2026-04-07 | 15,900.00 | 15,970.00 | 15,490.00 | 15,600.00 | 15,600.00 | 7,656 |
| 2026-04-01 | 15,530.00 | 15,770.00 | 15,260.00 | 15,700.00 | 15,700.00 | 7,120 |
| 2026-03-31 | 16,050.00 | 16,200.00 | 15,720.00 | 15,730.00 | 15,730.00 | 9,443 |
| 2026-03-30 | 15,750.00 | 16,320.00 | 15,700.00 | 16,190.00 | 16,190.00 | 4,280 |
| 2026-03-27 | 16,160.00 | 16,160.00 | 15,760.00 | 15,890.00 | 15,890.00 | 4,476 |
| 2026-03-26 | 16,150.00 | 16,260.00 | 15,720.00 | 16,150.00 | 16,150.00 | 4,847 |
| 2026-03-25 | 16,560.00 | 16,690.00 | 16,240.00 | 16,510.00 | 16,030.00 | 4,778 |
| 2026-03-24 | 16,400.00 | 16,630.00 | 16,140.00 | 16,550.00 | 16,068.84 | 5,335 |
| 2026-03-23 | 16,500.00 | 16,650.00 | 15,750.00 | 16,460.00 | 15,981.45 | 9,963 |
| 2026-03-20 | 17,180.00 | 17,520.00 | 16,730.00 | 16,850.00 | 16,360.12 | 131,192 |
| 2026-03-19 | 18,010.00 | 18,320.00 | 17,880.00 | 17,890.00 | 17,369.88 | 14,427 |
| 2026-03-18 | 17,470.00 | 18,110.00 | 17,350.00 | 18,100.00 | 17,573.77 | 13,466 |
| 2026-03-17 | 16,930.00 | 17,500.00 | 16,780.00 | 17,470.00 | 16,962.09 | 10,545 |
| 2026-03-16 | 16,200.00 | 16,890.00 | 16,090.00 | 16,890.00 | 16,398.95 | 9,190 |
| 2026-03-13 | 15,720.00 | 16,530.00 | 15,600.00 | 16,390.00 | 15,913.49 | 7,685 |
| 2026-03-12 | 15,950.00 | 16,040.00 | 15,650.00 | 15,800.00 | 15,340.64 | 5,432 |
| 2026-03-11 | 16,000.00 | 16,070.00 | 15,670.00 | 15,950.00 | 15,486.28 | 6,642 |
| 2026-03-10 | 16,050.00 | 16,200.00 | 15,600.00 | 15,990.00 | 15,525.12 | 8,476 |
| 2026-03-09 | 16,840.00 | 16,860.00 | 15,980.00 | 16,150.00 | 15,680.47 | 14,817 |
| 2026-03-06 | 16,740.00 | 16,990.00 | 16,480.00 | 16,860.00 | 16,369.82 | 4,934 |
| 2026-03-05 | 16,760.00 | 16,800.00 | 16,360.00 | 16,740.00 | 16,253.31 | 5,481 |
| 2026-03-04 | 16,900.00 | 16,900.00 | 16,100.00 | 16,800.00 | 16,311.57 | 4,972 |
| 2026-03-03 | 17,000.00 | 17,180.00 | 16,570.00 | 17,070.00 | 16,573.72 | 8,971 |
| 2026-03-02 | 16,100.00 | 16,790.00 | 16,030.00 | 16,710.00 | 16,224.19 | 9,536 |
| 2026-02-27 | 15,090.00 | 15,760.00 | 15,080.00 | 15,500.00 | 15,049.36 | 9,114 |
| 2026-02-26 | 15,140.00 | 15,310.00 | 15,030.00 | 15,210.00 | 14,767.80 | 2,769 |
| 2026-02-25 | 15,230.00 | 15,530.00 | 14,980.00 | 15,170.00 | 14,728.96 | 4,439 |
| 2026-02-24 | 15,270.00 | 15,560.00 | 15,130.00 | 15,530.00 | 15,078.49 | 3,498 |
| 2026-02-23 | 15,770.00 | 15,920.00 | 15,230.00 | 15,270.00 | 14,826.05 | 3,575 |
| 2026-02-20 | 15,640.00 | 15,950.00 | 15,550.00 | 15,930.00 | 15,466.86 | 4,051 |
| 2026-02-19 | 15,570.00 | 15,750.00 | 15,540.00 | 15,720.00 | 15,262.97 | 3,129 |
| 2026-02-18 | 15,350.00 | 15,720.00 | 15,300.00 | 15,540.00 | 15,088.20 | 4,632 |
| 2026-02-17 | 15,050.00 | 15,430.00 | 14,740.00 | 15,300.00 | 14,855.18 | 4,633 |
| 2026-02-16 | 15,250.00 | 15,320.00 | 14,860.00 | 15,110.00 | 14,670.70 | 2,839 |
| 2026-02-13 | 14,840.00 | 15,350.00 | 14,840.00 | 15,310.00 | 14,864.89 | 3,958 |
| 2026-02-12 | 15,210.00 | 15,260.00 | 14,480.00 | 14,740.00 | 14,311.46 | 5,654 |
| 2026-02-11 | 15,310.00 | 15,310.00 | 14,870.00 | 15,230.00 | 14,787.21 | 3,645 |
| 2026-02-10 | 15,210.00 | 15,410.00 | 15,060.00 | 15,220.00 | 14,777.50 | 2,517 |
| 2026-02-09 | 15,000.00 | 15,250.00 | 14,800.00 | 15,210.00 | 14,767.80 | 6,508 |
| 2026-02-06 | 15,020.00 | 15,630.00 | 14,830.00 | 15,170.00 | 14,728.96 | 3,605 |
| 2026-02-05 | 15,000.00 | 15,370.00 | 14,540.00 | 15,300.00 | 14,855.18 | 6,385 |
| 2026-02-04 | 15,470.00 | 15,930.00 | 15,260.00 | 15,770.00 | 15,311.51 | 4,724 |
| 2026-02-03 | 15,750.00 | 15,890.00 | 15,170.00 | 15,500.00 | 15,049.36 | 4,345 |
| 2026-02-02 | 15,180.00 | 15,730.00 | 15,140.00 | 15,730.00 | 15,272.68 | 3,278 |
| 2026-01-30 | 15,390.00 | 15,470.00 | 15,110.00 | 15,470.00 | 15,020.24 | 3,663 |
| 2026-01-29 | 15,300.00 | 15,630.00 | 15,290.00 | 15,520.00 | 15,068.78 | 5,271 |
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.