A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,360.00 | 12,050.00 | 11,350.00 | 12,050.00 | 10,645.47 | 9,869 |
| 2025-02-10 | 11,130.00 | 11,400.00 | 11,130.00 | 11,360.00 | 10,035.90 | 7,471 |
| 2025-02-07 | 11,140.00 | 11,300.00 | 11,000.00 | 11,070.00 | 9,779.70 | 10,308 |
| 2025-02-06 | 11,470.00 | 11,640.00 | 11,160.00 | 11,310.00 | 9,991.73 | 14,923 |
| 2025-02-05 | 10,580.00 | 10,680.00 | 10,390.00 | 10,510.00 | 9,284.97 | 5,570 |
| 2025-02-04 | 10,250.00 | 10,620.00 | 10,130.00 | 10,600.00 | 9,364.48 | 5,130 |
| 2025-02-03 | 10,100.00 | 10,260.00 | 9,900.00 | 10,250.00 | 9,055.28 | 4,385 |
| 2025-01-31 | 10,440.00 | 10,480.00 | 10,310.00 | 10,420.00 | 9,205.46 | 4,270 |
| 2025-01-30 | 10,190.00 | 10,310.00 | 10,130.00 | 10,300.00 | 9,099.45 | 2,690 |
| 2025-01-29 | 10,040.00 | 10,210.00 | 10,000.00 | 10,120.00 | 8,940.43 | 2,699 |
| 2025-01-28 | 10,240.00 | 10,240.00 | 10,000.00 | 10,050.00 | 8,878.59 | 2,656 |
| 2025-01-27 | 10,070.00 | 10,220.00 | 9,855.00 | 10,220.00 | 9,028.77 | 6,332 |
| 2025-01-24 | 10,160.00 | 10,390.00 | 10,050.00 | 10,080.00 | 8,905.09 | 3,556 |
| 2025-01-23 | 10,100.00 | 10,310.00 | 10,080.00 | 10,160.00 | 8,975.77 | 3,072 |
| 2025-01-22 | 10,170.00 | 10,380.00 | 10,090.00 | 10,100.00 | 8,922.76 | 3,097 |
| 2025-01-21 | 10,110.00 | 10,200.00 | 9,960.00 | 10,180.00 | 8,993.44 | 3,118 |
| 2025-01-20 | 9,985.00 | 10,240.00 | 9,870.00 | 10,140.00 | 8,958.10 | 3,147 |
| 2025-01-17 | 10,290.00 | 10,320.00 | 9,835.00 | 10,080.00 | 8,905.09 | 10,327 |
| 2025-01-16 | 10,410.00 | 10,450.00 | 10,230.00 | 10,330.00 | 9,125.95 | 5,144 |
| 2025-01-15 | 10,440.00 | 10,630.00 | 10,420.00 | 10,530.00 | 9,302.64 | 3,652 |
| 2025-01-14 | 10,580.00 | 10,600.00 | 10,380.00 | 10,420.00 | 9,205.46 | 3,219 |
| 2025-01-13 | 10,740.00 | 10,800.00 | 10,350.00 | 10,420.00 | 9,205.46 | 5,149 |
| 2025-01-10 | 10,670.00 | 10,820.00 | 10,440.00 | 10,740.00 | 9,488.16 | 4,494 |
| 2025-01-09 | 10,900.00 | 10,900.00 | 10,550.00 | 10,750.00 | 9,497.00 | 5,181 |
| 2025-01-08 | 11,400.00 | 11,500.00 | 11,260.00 | 11,370.00 | 10,044.73 | 2,568 |
| 2025-01-07 | 11,750.00 | 11,750.00 | 11,310.00 | 11,400.00 | 10,071.24 | 3,563 |
| 2025-01-06 | 11,940.00 | 12,060.00 | 11,600.00 | 11,800.00 | 10,424.61 | 3,745 |
| 2025-01-03 | 11,950.00 | 12,080.00 | 11,870.00 | 11,970.00 | 10,574.80 | 3,153 |
| 2025-01-02 | 11,550.00 | 12,070.00 | 11,550.00 | 12,060.00 | 10,654.31 | 4,185 |
| 2024-12-30 | 11,680.00 | 11,750.00 | 11,520.00 | 11,540.00 | 10,194.92 | 3,424 |
| 2024-12-27 | 11,440.00 | 11,730.00 | 11,440.00 | 11,700.00 | 10,336.27 | 4,350 |
| 2024-12-23 | 11,010.00 | 11,460.00 | 11,010.00 | 11,450.00 | 10,115.41 | 2,680 |
| 2024-12-20 | 10,980.00 | 11,050.00 | 10,740.00 | 11,050.00 | 9,762.03 | 8,420 |
| 2024-12-19 | 11,000.00 | 11,210.00 | 11,000.00 | 11,080.00 | 9,788.53 | 4,008 |
| 2024-12-18 | 11,120.00 | 11,380.00 | 11,100.00 | 11,160.00 | 9,859.21 | 3,915 |
| 2024-12-17 | 11,280.00 | 11,300.00 | 10,920.00 | 11,120.00 | 9,823.87 | 6,013 |
| 2024-12-16 | 11,560.00 | 11,620.00 | 11,260.00 | 11,440.00 | 10,106.57 | 3,752 |
| 2024-12-13 | 11,360.00 | 11,700.00 | 11,360.00 | 11,560.00 | 10,212.59 | 6,122 |
| 2024-12-12 | 11,490.00 | 11,630.00 | 11,260.00 | 11,260.00 | 9,947.55 | 6,094 |
| 2024-12-11 | 11,600.00 | 11,680.00 | 11,440.00 | 11,530.00 | 10,186.08 | 6,281 |
| 2024-12-10 | 11,670.00 | 11,800.00 | 11,530.00 | 11,680.00 | 10,318.60 | 2,930 |
| 2024-12-09 | 12,000.00 | 12,030.00 | 11,620.00 | 11,670.00 | 10,309.77 | 5,305 |
| 2024-12-06 | 12,100.00 | 12,130.00 | 11,830.00 | 11,920.00 | 10,530.63 | 2,284 |
| 2024-12-05 | 11,770.00 | 12,100.00 | 11,770.00 | 12,050.00 | 10,645.47 | 3,818 |
| 2024-12-04 | 12,000.00 | 12,000.00 | 11,630.00 | 11,710.00 | 10,345.10 | 5,135 |
| 2024-12-03 | 11,900.00 | 12,160.00 | 11,870.00 | 12,100.00 | 10,689.65 | 4,619 |
| 2024-12-02 | 11,570.00 | 11,980.00 | 11,510.00 | 11,800.00 | 10,424.61 | 5,781 |
| 2024-11-29 | 11,400.00 | 11,690.00 | 11,380.00 | 11,570.00 | 10,221.42 | 15,827 |
| 2024-11-28 | 11,140.00 | 11,400.00 | 11,000.00 | 11,340.00 | 10,018.23 | 2,121 |
| 2024-11-27 | 10,990.00 | 11,130.00 | 10,900.00 | 11,110.00 | 9,815.04 | 4,425 |
| 2024-11-26 | 11,210.00 | 11,440.00 | 11,110.00 | 11,120.00 | 9,823.87 | 3,599 |
| 2024-11-25 | 11,540.00 | 11,660.00 | 11,080.00 | 11,230.00 | 9,921.05 | 15,227 |
| 2024-11-22 | 11,460.00 | 11,590.00 | 11,270.00 | 11,540.00 | 10,194.92 | 5,173 |
| 2024-11-21 | 11,800.00 | 12,090.00 | 11,440.00 | 11,460.00 | 10,124.24 | 6,313 |
| 2024-11-20 | 11,680.00 | 12,090.00 | 11,680.00 | 11,850.00 | 10,468.78 | 9,132 |
| 2024-11-19 | 11,550.00 | 11,690.00 | 11,390.00 | 11,660.00 | 10,300.93 | 6,241 |
| 2024-11-18 | 11,370.00 | 11,610.00 | 11,290.00 | 11,570.00 | 10,221.42 | 6,127 |
| 2024-11-15 | 11,140.00 | 11,440.00 | 11,040.00 | 11,360.00 | 10,035.90 | 5,553 |
| 2024-11-14 | 10,700.00 | 11,350.00 | 10,700.00 | 11,300.00 | 9,982.89 | 10,222 |
| 2024-11-13 | 10,450.00 | 10,730.00 | 10,350.00 | 10,720.00 | 9,470.50 | 3,078 |
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.