A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,830.00 | 14,030.00 | 13,320.00 | 13,320.00 | 12,932.74 | 3,615 |
| 2025-10-29 | 13,620.00 | 13,930.00 | 13,620.00 | 13,830.00 | 13,427.92 | 3,688 |
| 2025-10-28 | 13,360.00 | 13,620.00 | 13,250.00 | 13,620.00 | 13,224.02 | 3,793 |
| 2025-10-27 | 13,080.00 | 13,380.00 | 13,080.00 | 13,350.00 | 12,961.87 | 5,294 |
| 2025-10-24 | 13,170.00 | 13,320.00 | 13,050.00 | 13,090.00 | 12,709.43 | 2,911 |
| 2025-10-23 | 13,000.00 | 13,240.00 | 12,980.00 | 13,170.00 | 12,787.10 | 3,628 |
| 2025-10-22 | 12,830.00 | 12,930.00 | 12,790.00 | 12,910.00 | 12,534.66 | 3,493 |
| 2025-10-21 | 13,160.00 | 13,160.00 | 12,740.00 | 12,810.00 | 12,437.57 | 6,657 |
| 2025-10-20 | 13,030.00 | 13,270.00 | 13,010.00 | 13,200.00 | 12,816.23 | 3,685 |
| 2025-10-17 | 12,730.00 | 13,090.00 | 12,700.00 | 13,030.00 | 12,651.18 | 5,375 |
| 2025-10-16 | 12,650.00 | 12,880.00 | 12,630.00 | 12,770.00 | 12,398.73 | 3,340 |
| 2025-10-15 | 12,520.00 | 12,680.00 | 12,520.00 | 12,660.00 | 12,291.93 | 3,355 |
| 2025-10-14 | 12,320.00 | 12,720.00 | 12,260.00 | 12,510.00 | 12,146.29 | 5,620 |
| 2025-10-13 | 11,970.00 | 12,240.00 | 11,870.00 | 12,240.00 | 11,884.14 | 3,758 |
| 2025-10-10 | 12,000.00 | 12,280.00 | 11,950.00 | 12,070.00 | 11,719.09 | 5,108 |
| 2025-10-09 | 12,260.00 | 12,390.00 | 11,990.00 | 12,070.00 | 11,719.09 | 7,553 |
| 2025-10-08 | 12,690.00 | 12,690.00 | 12,420.00 | 12,520.00 | 12,156.00 | 6,297 |
| 2025-10-07 | 12,650.00 | 12,730.00 | 12,500.00 | 12,710.00 | 12,340.48 | 4,240 |
| 2025-10-06 | 12,600.00 | 12,650.00 | 12,350.00 | 12,650.00 | 12,282.22 | 5,147 |
| 2025-10-03 | 12,550.00 | 12,760.00 | 12,550.00 | 12,700.00 | 12,330.77 | 3,075 |
| 2025-10-02 | 12,570.00 | 12,770.00 | 12,500.00 | 12,550.00 | 12,185.13 | 2,610 |
| 2025-10-01 | 12,330.00 | 12,580.00 | 12,310.00 | 12,580.00 | 12,214.26 | 4,335 |
| 2025-09-30 | 12,620.00 | 12,670.00 | 12,280.00 | 12,430.00 | 12,068.62 | 5,052 |
| 2025-09-29 | 12,670.00 | 12,830.00 | 12,590.00 | 12,710.00 | 12,340.48 | 4,679 |
| 2025-09-26 | 12,850.00 | 12,900.00 | 12,600.00 | 12,770.00 | 12,398.73 | 3,708 |
| 2025-09-25 | 13,060.00 | 13,160.00 | 12,800.00 | 12,860.00 | 12,486.12 | 3,255 |
| 2025-09-24 | 13,080.00 | 13,130.00 | 12,930.00 | 13,100.00 | 12,719.14 | 3,571 |
| 2025-09-23 | 12,700.00 | 13,080.00 | 12,700.00 | 13,080.00 | 12,699.72 | 3,894 |
| 2025-09-22 | 12,820.00 | 12,950.00 | 12,760.00 | 12,870.00 | 12,495.83 | 4,181 |
| 2025-09-19 | 13,780.00 | 13,790.00 | 12,810.00 | 12,890.00 | 12,515.25 | 13,971 |
| 2025-09-18 | 13,910.00 | 13,930.00 | 13,760.00 | 13,770.00 | 13,369.66 | 3,918 |
| 2025-09-17 | 13,900.00 | 14,080.00 | 13,850.00 | 13,980.00 | 13,573.56 | 3,635 |
| 2025-09-16 | 13,550.00 | 14,010.00 | 13,520.00 | 13,950.00 | 13,544.43 | 4,256 |
| 2025-09-15 | 13,230.00 | 13,510.00 | 13,230.00 | 13,500.00 | 13,107.51 | 3,210 |
| 2025-09-12 | 13,330.00 | 13,380.00 | 13,130.00 | 13,340.00 | 12,952.16 | 3,516 |
| 2025-09-11 | 12,830.00 | 13,210.00 | 12,750.00 | 13,210.00 | 12,825.94 | 3,384 |
| 2025-09-10 | 13,110.00 | 13,250.00 | 12,900.00 | 13,100.00 | 12,719.14 | 4,645 |
| 2025-09-09 | 13,490.00 | 13,540.00 | 13,040.00 | 13,090.00 | 12,709.43 | 4,699 |
| 2025-09-08 | 13,500.00 | 13,620.00 | 13,350.00 | 13,410.00 | 13,020.13 | 2,211 |
| 2025-09-05 | 13,450.00 | 13,610.00 | 13,360.00 | 13,410.00 | 13,020.13 | 2,772 |
| 2025-09-04 | 13,290.00 | 13,490.00 | 13,280.00 | 13,450.00 | 13,058.96 | 2,522 |
| 2025-09-03 | 13,310.00 | 13,510.00 | 13,150.00 | 13,200.00 | 12,816.23 | 3,070 |
| 2025-09-02 | 13,320.00 | 13,450.00 | 13,250.00 | 13,350.00 | 12,961.87 | 3,487 |
| 2025-09-01 | 13,040.00 | 13,360.00 | 13,040.00 | 13,320.00 | 12,932.74 | 4,518 |
| 2025-08-29 | 13,220.00 | 13,360.00 | 13,040.00 | 13,100.00 | 12,719.14 | 7,546 |
| 2025-08-28 | 13,450.00 | 13,680.00 | 13,180.00 | 13,270.00 | 12,884.20 | 3,845 |
| 2025-08-27 | 13,500.00 | 13,670.00 | 13,400.00 | 13,420.00 | 13,029.84 | 2,805 |
| 2025-08-26 | 13,290.00 | 13,520.00 | 13,190.00 | 13,490.00 | 13,097.80 | 12,849 |
| 2025-08-25 | 13,730.00 | 13,770.00 | 13,390.00 | 13,410.00 | 13,020.13 | 3,027 |
| 2025-08-22 | 13,750.00 | 13,910.00 | 13,680.00 | 13,750.00 | 13,350.24 | 2,890 |
| 2025-08-21 | 13,550.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,301.70 | 2,973 |
| 2025-08-20 | 13,660.00 | 13,820.00 | 13,510.00 | 13,570.00 | 13,175.48 | 6,094 |
| 2025-08-19 | 13,520.00 | 13,800.00 | 13,510.00 | 13,660.00 | 13,262.86 | 2,519 |
| 2025-08-18 | 13,700.00 | 13,800.00 | 13,430.00 | 13,520.00 | 13,126.93 | 3,355 |
| 2025-08-15 | 13,970.00 | 14,100.00 | 13,860.00 | 13,940.00 | 13,534.72 | 3,391 |
| 2025-08-14 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 13,641.52 | 3,365 |
| 2025-08-13 | 14,390.00 | 14,520.00 | 14,300.00 | 14,420.00 | 14,000.76 | 3,281 |
| 2025-08-12 | 13,850.00 | 14,530.00 | 13,850.00 | 14,430.00 | 14,010.47 | 9,874 |
| 2025-08-11 | 13,740.00 | 13,780.00 | 13,580.00 | 13,770.00 | 13,369.66 | 2,709 |
| 2025-08-08 | 13,710.00 | 13,990.00 | 13,610.00 | 13,770.00 | 13,369.66 | 4,955 |
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.