A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13,650.00 | 14,020.00 | 13,280.00 | 13,710.00 | 13,311.41 | 9,882 |
| 2025-08-06 | 13,030.00 | 13,210.00 | 13,030.00 | 13,050.00 | 12,670.59 | 4,964 |
| 2025-08-05 | 12,830.00 | 13,110.00 | 12,600.00 | 12,970.00 | 12,592.92 | 3,684 |
| 2025-08-04 | 12,630.00 | 12,840.00 | 12,630.00 | 12,810.00 | 12,437.57 | 3,630 |
| 2025-08-01 | 12,780.00 | 12,900.00 | 12,540.00 | 12,630.00 | 12,262.80 | 4,343 |
| 2025-07-31 | 12,910.00 | 13,190.00 | 12,870.00 | 12,880.00 | 12,505.54 | 4,196 |
| 2025-07-30 | 13,110.00 | 13,120.00 | 12,780.00 | 13,120.00 | 12,738.56 | 3,153 |
| 2025-07-29 | 13,430.00 | 13,510.00 | 13,150.00 | 13,220.00 | 12,835.65 | 4,441 |
| 2025-07-28 | 13,700.00 | 13,890.00 | 13,330.00 | 13,430.00 | 13,039.55 | 3,783 |
| 2025-07-25 | 13,480.00 | 13,690.00 | 13,430.00 | 13,680.00 | 13,282.28 | 3,142 |
| 2025-07-24 | 13,460.00 | 13,750.00 | 13,340.00 | 13,470.00 | 13,078.38 | 3,572 |
| 2025-07-23 | 12,950.00 | 13,450.00 | 12,920.00 | 13,350.00 | 12,961.87 | 5,232 |
| 2025-07-22 | 12,900.00 | 12,970.00 | 12,660.00 | 12,940.00 | 12,563.79 | 4,008 |
| 2025-07-21 | 12,850.00 | 12,970.00 | 12,800.00 | 12,850.00 | 12,476.41 | 3,044 |
| 2025-07-18 | 12,780.00 | 12,890.00 | 12,670.00 | 12,850.00 | 12,476.41 | 3,264 |
| 2025-07-17 | 12,780.00 | 12,930.00 | 12,730.00 | 12,780.00 | 12,408.44 | 4,361 |
| 2025-07-16 | 12,520.00 | 12,780.00 | 12,400.00 | 12,770.00 | 12,398.73 | 3,175 |
| 2025-07-15 | 12,450.00 | 12,570.00 | 12,360.00 | 12,500.00 | 12,136.58 | 2,284 |
| 2025-07-14 | 12,320.00 | 12,400.00 | 12,240.00 | 12,340.00 | 11,981.24 | 1,962 |
| 2025-07-11 | 12,360.00 | 12,650.00 | 12,350.00 | 12,410.00 | 12,049.20 | 2,258 |
| 2025-07-10 | 12,380.00 | 12,420.00 | 12,230.00 | 12,380.00 | 12,020.07 | 2,737 |
| 2025-07-09 | 12,340.00 | 12,470.00 | 12,240.00 | 12,340.00 | 11,981.24 | 3,876 |
| 2025-07-08 | 11,980.00 | 12,440.00 | 11,950.00 | 12,320.00 | 11,961.82 | 4,872 |
| 2025-07-07 | 11,650.00 | 12,000.00 | 11,630.00 | 12,000.00 | 11,651.12 | 3,655 |
| 2025-07-04 | 11,710.00 | 11,770.00 | 11,530.00 | 11,650.00 | 11,311.30 | 2,953 |
| 2025-07-03 | 11,970.00 | 12,090.00 | 11,620.00 | 11,820.00 | 11,476.35 | 3,674 |
| 2025-07-02 | 11,770.00 | 12,050.00 | 11,630.00 | 11,970.00 | 11,621.99 | 4,846 |
| 2025-07-01 | 11,760.00 | 11,910.00 | 11,520.00 | 11,580.00 | 11,243.33 | 2,905 |
| 2025-06-30 | 12,120.00 | 12,120.00 | 11,640.00 | 11,700.00 | 11,359.84 | 3,745 |
| 2025-06-27 | 11,640.00 | 12,070.00 | 11,640.00 | 12,030.00 | 11,680.25 | 4,228 |
| 2025-06-26 | 11,710.00 | 11,770.00 | 11,620.00 | 11,670.00 | 11,330.71 | 2,568 |
| 2025-06-25 | 11,620.00 | 11,830.00 | 11,570.00 | 11,610.00 | 11,272.46 | 4,097 |
| 2025-06-24 | 11,740.00 | 11,740.00 | 11,360.00 | 11,630.00 | 11,291.88 | 5,074 |
| 2025-06-23 | 11,640.00 | 11,860.00 | 11,570.00 | 11,820.00 | 11,476.35 | 3,867 |
| 2025-06-20 | 11,840.00 | 11,900.00 | 11,570.00 | 11,580.00 | 11,243.33 | 14,609 |
| 2025-06-19 | 11,860.00 | 12,000.00 | 11,730.00 | 11,820.00 | 11,476.35 | 2,643 |
| 2025-06-18 | 11,940.00 | 12,020.00 | 11,850.00 | 11,990.00 | 11,641.41 | 4,141 |
| 2025-06-17 | 12,170.00 | 12,300.00 | 11,990.00 | 12,010.00 | 11,660.83 | 4,521 |
| 2025-06-16 | 12,700.00 | 12,730.00 | 12,160.00 | 12,160.00 | 11,806.47 | 5,563 |
| 2025-06-13 | 12,020.00 | 12,620.00 | 11,980.00 | 12,490.00 | 12,126.87 | 7,302 |
| 2025-06-12 | 11,910.00 | 12,060.00 | 11,880.00 | 12,010.00 | 11,660.83 | 3,151 |
| 2025-06-11 | 12,050.00 | 12,180.00 | 11,990.00 | 12,040.00 | 11,689.96 | 2,742 |
| 2025-06-10 | 12,190.00 | 12,320.00 | 11,980.00 | 12,000.00 | 11,651.12 | 4,613 |
| 2025-06-06 | 11,910.00 | 12,260.00 | 11,900.00 | 12,210.00 | 11,855.02 | 3,308 |
| 2025-06-04 | 11,800.00 | 11,900.00 | 11,690.00 | 11,840.00 | 11,495.77 | 4,075 |
| 2025-06-03 | 11,840.00 | 11,890.00 | 11,540.00 | 11,620.00 | 11,282.17 | 4,538 |
| 2025-06-02 | 11,280.00 | 12,050.00 | 11,280.00 | 11,920.00 | 11,573.45 | 6,646 |
| 2025-05-28 | 11,950.00 | 12,010.00 | 11,320.00 | 11,740.00 | 11,398.68 | 17,572 |
| 2025-05-27 | 12,290.00 | 12,290.00 | 11,890.00 | 11,950.00 | 11,602.57 | 5,201 |
| 2025-05-26 | 12,540.00 | 12,650.00 | 12,230.00 | 12,290.00 | 11,932.69 | 3,591 |
| 2025-05-23 | 12,520.00 | 12,810.00 | 12,000.00 | 12,380.00 | 12,020.07 | 10,744 |
| 2025-05-22 | 12,400.00 | 12,580.00 | 12,370.00 | 12,470.00 | 12,107.46 | 3,172 |
| 2025-05-21 | 12,520.00 | 12,600.00 | 12,290.00 | 12,470.00 | 12,107.46 | 3,788 |
| 2025-05-20 | 12,580.00 | 12,600.00 | 12,450.00 | 12,510.00 | 12,146.29 | 3,295 |
| 2025-05-19 | 12,620.00 | 12,650.00 | 12,250.00 | 12,600.00 | 12,233.68 | 3,047 |
| 2025-05-16 | 12,620.00 | 12,790.00 | 12,580.00 | 12,620.00 | 12,253.10 | 9,030 |
| 2025-05-15 | 12,500.00 | 12,700.00 | 12,360.00 | 12,640.00 | 12,272.51 | 3,599 |
| 2025-05-14 | 12,310.00 | 12,780.00 | 12,300.00 | 12,650.00 | 12,282.22 | 5,916 |
| 2025-05-13 | 12,290.00 | 12,580.00 | 12,070.00 | 12,100.00 | 11,748.21 | 6,347 |
| 2025-05-12 | 11,690.00 | 12,750.00 | 11,690.00 | 12,430.00 | 12,068.62 | 14,707 |
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.