A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11,480.00 | 11,570.00 | 11,160.00 | 11,260.00 | 10,932.63 | 4,305 |
| 2025-05-08 | 11,490.00 | 11,510.00 | 10,940.00 | 11,420.00 | 11,087.98 | 7,392 |
| 2025-05-07 | 11,260.00 | 11,360.00 | 10,800.00 | 11,290.00 | 10,961.76 | 7,640 |
| 2025-05-06 | 11,700.00 | 11,710.00 | 11,490.00 | 11,620.00 | 11,282.17 | 6,644 |
| 2025-05-05 | 11,760.00 | 11,820.00 | 11,680.00 | 11,700.00 | 11,359.84 | 5,159 |
| 2025-05-02 | 11,640.00 | 11,940.00 | 11,490.00 | 11,760.00 | 11,418.10 | 7,466 |
| 2025-05-01 | 11,190.00 | 11,700.00 | 11,190.00 | 11,620.00 | 11,282.17 | 3,772 |
| 2025-04-30 | 11,100.00 | 11,310.00 | 10,980.00 | 11,160.00 | 10,835.54 | 7,295 |
| 2025-04-29 | 10,750.00 | 11,120.00 | 10,710.00 | 11,050.00 | 10,728.74 | 4,819 |
| 2025-04-28 | 10,690.00 | 10,910.00 | 10,590.00 | 10,890.00 | 10,573.39 | 6,873 |
| 2025-04-25 | 10,950.00 | 10,970.00 | 10,720.00 | 10,900.00 | 10,583.10 | 5,471 |
| 2025-04-24 | 10,850.00 | 11,050.00 | 10,680.00 | 10,790.00 | 10,476.30 | 4,968 |
| 2025-04-23 | 10,680.00 | 11,070.00 | 10,680.00 | 11,040.00 | 10,719.03 | 5,417 |
| 2025-04-22 | 10,500.00 | 10,560.00 | 10,120.00 | 10,280.00 | 9,981.13 | 5,770 |
| 2025-04-16 | 10,510.00 | 10,800.00 | 10,420.00 | 10,680.00 | 10,369.50 | 4,907 |
| 2025-04-15 | 10,500.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,320.95 | 3,702 |
| 2025-04-14 | 10,390.00 | 10,500.00 | 10,260.00 | 10,440.00 | 10,136.47 | 5,020 |
| 2025-04-11 | 9,790.00 | 10,070.00 | 9,575.00 | 10,040.00 | 9,748.10 | 5,491 |
| 2025-04-10 | 11,000.00 | 11,000.00 | 9,625.00 | 9,725.00 | 9,442.26 | 10,773 |
| 2025-04-09 | 9,340.00 | 9,645.00 | 9,040.00 | 9,105.00 | 8,840.29 | 9,827 |
| 2025-04-08 | 9,930.00 | 10,120.00 | 9,810.00 | 9,810.00 | 9,524.79 | 11,658 |
| 2025-04-07 | 8,960.00 | 10,130.00 | 8,680.00 | 9,780.00 | 9,495.66 | 17,139 |
| 2025-04-04 | 10,410.00 | 10,570.00 | 9,470.00 | 9,530.00 | 9,252.93 | 12,702 |
| 2025-04-03 | 11,010.00 | 11,430.00 | 10,130.00 | 10,590.00 | 10,282.11 | 12,054 |
| 2025-04-02 | 11,740.00 | 11,930.00 | 11,470.00 | 11,680.00 | 11,340.42 | 4,600 |
| 2025-04-01 | 11,920.00 | 12,090.00 | 11,790.00 | 11,900.00 | 11,554.03 | 3,865 |
| 2025-03-31 | 11,900.00 | 11,930.00 | 11,720.00 | 11,810.00 | 11,466.64 | 3,470 |
| 2025-03-28 | 11,900.00 | 12,240.00 | 11,870.00 | 12,040.00 | 11,689.96 | 5,634 |
| 2025-03-27 | 12,110.00 | 12,180.00 | 11,880.00 | 11,920.00 | 11,573.45 | 4,056 |
| 2025-03-26 | 12,000.00 | 12,310.00 | 11,980.00 | 12,250.00 | 11,893.85 | 6,197 |
| 2025-03-25 | 11,850.00 | 12,000.00 | 11,500.00 | 11,940.00 | 11,592.86 | 5,445 |
| 2025-03-24 | 11,560.00 | 11,920.00 | 11,560.00 | 11,820.00 | 11,476.35 | 4,924 |
| 2025-03-21 | 11,220.00 | 11,600.00 | 11,220.00 | 11,480.00 | 11,146.24 | 48,519 |
| 2025-03-20 | 11,630.00 | 11,630.00 | 11,110.00 | 11,380.00 | 11,049.15 | 5,784 |
| 2025-03-19 | 11,390.00 | 11,650.00 | 11,320.00 | 11,630.00 | 11,291.88 | 9,300 |
| 2025-03-18 | 12,360.00 | 12,630.00 | 12,320.00 | 12,430.00 | 10,981.18 | 8,924 |
| 2025-03-17 | 12,290.00 | 12,350.00 | 11,980.00 | 12,290.00 | 10,857.50 | 10,133 |
| 2025-03-14 | 12,050.00 | 12,050.00 | 11,740.00 | 11,960.00 | 10,565.96 | 10,895 |
| 2025-03-13 | 12,330.00 | 12,360.00 | 12,070.00 | 12,120.00 | 10,707.31 | 6,172 |
| 2025-03-12 | 12,600.00 | 12,780.00 | 12,050.00 | 12,230.00 | 10,804.49 | 8,222 |
| 2025-03-11 | 12,880.00 | 12,900.00 | 12,390.00 | 12,460.00 | 11,007.68 | 7,804 |
| 2025-03-10 | 12,420.00 | 13,070.00 | 12,380.00 | 12,980.00 | 11,467.07 | 12,147 |
| 2025-03-07 | 12,140.00 | 12,430.00 | 11,910.00 | 12,370.00 | 10,928.17 | 8,437 |
| 2025-03-06 | 11,980.00 | 12,300.00 | 11,980.00 | 12,270.00 | 10,839.83 | 7,028 |
| 2025-03-05 | 12,360.00 | 12,490.00 | 11,960.00 | 12,020.00 | 10,618.97 | 6,856 |
| 2025-03-04 | 12,390.00 | 12,390.00 | 12,140.00 | 12,210.00 | 10,786.82 | 6,245 |
| 2025-03-03 | 12,260.00 | 12,750.00 | 12,260.00 | 12,550.00 | 11,087.19 | 5,264 |
| 2025-02-28 | 12,700.00 | 12,700.00 | 12,140.00 | 12,440.00 | 10,990.02 | 14,907 |
| 2025-02-27 | 12,510.00 | 12,560.00 | 12,260.00 | 12,400.00 | 10,954.68 | 4,275 |
| 2025-02-26 | 12,820.00 | 12,990.00 | 12,560.00 | 12,600.00 | 11,131.37 | 6,026 |
| 2025-02-25 | 12,410.00 | 12,780.00 | 12,410.00 | 12,780.00 | 11,290.39 | 4,310 |
| 2025-02-24 | 12,160.00 | 12,620.00 | 12,160.00 | 12,430.00 | 10,981.18 | 7,120 |
| 2025-02-21 | 12,100.00 | 12,460.00 | 12,060.00 | 12,130.00 | 10,716.15 | 7,140 |
| 2025-02-20 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,822.16 | 4,875 |
| 2025-02-19 | 11,970.00 | 12,280.00 | 11,940.00 | 12,140.00 | 10,724.98 | 5,942 |
| 2025-02-18 | 11,790.00 | 12,000.00 | 11,730.00 | 11,970.00 | 10,574.80 | 3,338 |
| 2025-02-17 | 11,800.00 | 11,960.00 | 11,720.00 | 11,730.00 | 10,362.77 | 3,798 |
| 2025-02-14 | 11,670.00 | 11,900.00 | 11,480.00 | 11,860.00 | 10,477.62 | 4,384 |
| 2025-02-13 | 11,800.00 | 11,800.00 | 11,430.00 | 11,580.00 | 10,230.26 | 5,578 |
| 2025-02-12 | 12,050.00 | 12,220.00 | 11,690.00 | 11,800.00 | 10,424.61 | 6,117 |
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.