A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 15,200.00 | 15,330.00 | 14,950.00 | 15,200.00 | 14,758.09 | 2,819 |
| 2026-01-27 | 14,780.00 | 15,200.00 | 14,780.00 | 15,060.00 | 14,622.16 | 3,670 |
| 2026-01-26 | 14,420.00 | 14,900.00 | 14,340.00 | 14,770.00 | 14,340.59 | 3,067 |
| 2026-01-23 | 14,610.00 | 14,630.00 | 14,330.00 | 14,440.00 | 14,020.18 | 3,606 |
| 2026-01-22 | 14,950.00 | 15,140.00 | 14,730.00 | 14,850.00 | 14,418.26 | 2,919 |
| 2026-01-21 | 14,810.00 | 14,890.00 | 14,660.00 | 14,800.00 | 14,369.72 | 1,880 |
| 2026-01-20 | 14,660.00 | 15,320.00 | 14,650.00 | 14,830.00 | 14,398.84 | 3,238 |
| 2026-01-19 | 14,500.00 | 14,770.00 | 14,380.00 | 14,660.00 | 14,233.79 | 2,958 |
| 2026-01-16 | 14,760.00 | 14,950.00 | 14,700.00 | 14,880.00 | 14,447.39 | 4,027 |
| 2026-01-15 | 15,760.00 | 15,760.00 | 14,500.00 | 14,950.00 | 14,515.35 | 6,560 |
| 2026-01-14 | 15,190.00 | 15,750.00 | 15,160.00 | 15,750.00 | 15,292.10 | 5,126 |
| 2026-01-13 | 16,120.00 | 16,270.00 | 15,580.00 | 15,630.00 | 15,175.58 | 5,827 |
| 2026-01-12 | 15,040.00 | 16,160.00 | 14,940.00 | 16,160.00 | 15,690.18 | 5,080 |
| 2026-01-09 | 15,130.00 | 15,270.00 | 15,040.00 | 15,040.00 | 14,602.74 | 4,819 |
| 2026-01-08 | 15,500.00 | 15,500.00 | 15,080.00 | 15,130.00 | 14,690.12 | 3,770 |
| 2026-01-07 | 15,500.00 | 15,690.00 | 15,350.00 | 15,580.00 | 15,127.04 | 3,590 |
| 2026-01-06 | 15,180.00 | 15,580.00 | 15,050.00 | 15,580.00 | 15,127.04 | 4,185 |
| 2026-01-05 | 14,750.00 | 15,180.00 | 14,740.00 | 15,140.00 | 14,699.83 | 4,433 |
| 2026-01-02 | 14,640.00 | 14,770.00 | 14,410.00 | 14,750.00 | 14,321.17 | 2,951 |
| 2025-12-30 | 14,700.00 | 14,700.00 | 14,510.00 | 14,640.00 | 14,214.37 | 3,024 |
| 2025-12-29 | 14,600.00 | 14,660.00 | 14,530.00 | 14,630.00 | 14,204.66 | 2,513 |
| 2025-12-23 | 14,510.00 | 14,560.00 | 14,340.00 | 14,540.00 | 14,117.27 | 2,045 |
| 2025-12-22 | 14,350.00 | 14,620.00 | 14,350.00 | 14,490.00 | 14,068.73 | 2,798 |
| 2025-12-19 | 14,350.00 | 14,420.00 | 14,240.00 | 14,390.00 | 13,971.64 | 8,203 |
| 2025-12-18 | 14,350.00 | 14,540.00 | 14,320.00 | 14,420.00 | 14,000.76 | 4,126 |
| 2025-12-17 | 14,510.00 | 14,540.00 | 14,340.00 | 14,410.00 | 13,991.05 | 4,957 |
| 2025-12-16 | 14,540.00 | 14,720.00 | 14,510.00 | 14,620.00 | 14,194.95 | 4,298 |
| 2025-12-15 | 14,460.00 | 14,770.00 | 14,460.00 | 14,590.00 | 14,165.82 | 4,282 |
| 2025-12-12 | 14,790.00 | 14,840.00 | 14,570.00 | 14,610.00 | 14,185.24 | 3,325 |
| 2025-12-11 | 14,140.00 | 14,850.00 | 14,090.00 | 14,760.00 | 14,330.88 | 8,658 |
| 2025-12-10 | 13,670.00 | 14,150.00 | 13,670.00 | 14,090.00 | 13,680.36 | 5,898 |
| 2025-12-09 | 13,460.00 | 13,720.00 | 13,440.00 | 13,720.00 | 13,321.11 | 4,154 |
| 2025-12-08 | 13,220.00 | 13,490.00 | 13,220.00 | 13,460.00 | 13,068.67 | 2,797 |
| 2025-12-05 | 13,330.00 | 13,420.00 | 13,170.00 | 13,340.00 | 12,952.16 | 2,127 |
| 2025-12-04 | 13,160.00 | 13,500.00 | 13,140.00 | 13,320.00 | 12,932.74 | 3,363 |
| 2025-12-03 | 13,340.00 | 13,510.00 | 13,020.00 | 13,090.00 | 12,709.43 | 3,166 |
| 2025-12-02 | 13,220.00 | 13,400.00 | 13,100.00 | 13,390.00 | 13,000.71 | 2,805 |
| 2025-12-01 | 12,900.00 | 13,280.00 | 12,900.00 | 13,200.00 | 12,816.23 | 6,179 |
| 2025-11-28 | 12,770.00 | 12,910.00 | 12,650.00 | 12,900.00 | 12,524.95 | 5,089 |
| 2025-11-27 | 12,590.00 | 12,790.00 | 12,590.00 | 12,750.00 | 12,379.32 | 1,964 |
| 2025-11-26 | 12,240.00 | 12,590.00 | 12,200.00 | 12,520.00 | 12,156.00 | 3,358 |
| 2025-11-25 | 12,500.00 | 12,750.00 | 12,360.00 | 12,470.00 | 12,107.46 | 5,038 |
| 2025-11-24 | 12,660.00 | 12,730.00 | 12,540.00 | 12,540.00 | 12,175.42 | 10,137 |
| 2025-11-21 | 12,320.00 | 12,710.00 | 12,200.00 | 12,660.00 | 12,291.93 | 4,388 |
| 2025-11-20 | 12,720.00 | 12,810.00 | 12,260.00 | 12,320.00 | 11,961.82 | 6,213 |
| 2025-11-19 | 12,520.00 | 12,750.00 | 12,520.00 | 12,590.00 | 12,223.97 | 2,761 |
| 2025-11-18 | 12,490.00 | 12,790.00 | 12,450.00 | 12,450.00 | 12,088.04 | 4,687 |
| 2025-11-17 | 12,440.00 | 12,690.00 | 12,440.00 | 12,590.00 | 12,223.97 | 2,373 |
| 2025-11-14 | 12,420.00 | 12,700.00 | 12,380.00 | 12,700.00 | 12,330.77 | 4,757 |
| 2025-11-13 | 12,650.00 | 12,690.00 | 12,320.00 | 12,500.00 | 12,136.58 | 5,834 |
| 2025-11-12 | 12,830.00 | 12,890.00 | 12,650.00 | 12,670.00 | 12,301.64 | 4,507 |
| 2025-11-11 | 12,750.00 | 12,980.00 | 12,750.00 | 12,780.00 | 12,408.44 | 3,851 |
| 2025-11-10 | 12,980.00 | 13,030.00 | 12,560.00 | 12,750.00 | 12,379.32 | 5,733 |
| 2025-11-07 | 12,930.00 | 13,000.00 | 12,690.00 | 12,890.00 | 12,515.25 | 3,783 |
| 2025-11-06 | 12,780.00 | 13,120.00 | 12,520.00 | 12,820.00 | 12,447.28 | 11,731 |
| 2025-11-05 | 13,210.00 | 13,590.00 | 13,110.00 | 13,460.00 | 13,068.67 | 4,424 |
| 2025-11-04 | 13,240.00 | 13,370.00 | 13,120.00 | 13,190.00 | 12,806.52 | 3,550 |
| 2025-11-03 | 13,380.00 | 13,600.00 | 13,350.00 | 13,470.00 | 13,078.38 | 2,563 |
| 2025-10-31 | 13,410.00 | 13,470.00 | 13,310.00 | 13,360.00 | 12,971.58 | 3,383 |
| 2025-10-30 | 13,830.00 | 14,030.00 | 13,320.00 | 13,320.00 | 12,932.74 | 3,615 |
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.