A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10,470.00 | 10,570.00 | 10,310.00 | 10,450.00 | 9,231.97 | 3,066 |
| 2024-11-11 | 10,780.00 | 10,790.00 | 10,500.00 | 10,550.00 | 9,320.31 | 2,707 |
| 2024-11-08 | 10,870.00 | 11,030.00 | 10,710.00 | 10,770.00 | 9,514.67 | 3,447 |
| 2024-11-07 | 10,360.00 | 10,990.00 | 10,360.00 | 10,870.00 | 9,603.01 | 4,625 |
| 2024-11-06 | 10,600.00 | 10,700.00 | 10,140.00 | 10,310.00 | 9,108.28 | 6,493 |
| 2024-11-05 | 10,990.00 | 11,050.00 | 10,820.00 | 11,020.00 | 9,735.53 | 5,483 |
| 2024-11-04 | 10,830.00 | 11,060.00 | 10,640.00 | 11,060.00 | 9,770.87 | 5,665 |
| 2024-11-01 | 10,440.00 | 11,010.00 | 10,440.00 | 10,830.00 | 9,567.67 | 9,273 |
| 2024-10-31 | 9,915.00 | 10,450.00 | 9,675.00 | 10,430.00 | 9,214.30 | 9,290 |
| 2024-10-30 | 9,890.00 | 9,890.00 | 9,655.00 | 9,670.00 | 8,542.88 | 2,606 |
| 2024-10-29 | 10,070.00 | 10,100.00 | 9,835.00 | 9,965.00 | 8,803.50 | 2,833 |
| 2024-10-28 | 10,360.00 | 10,360.00 | 10,000.00 | 10,040.00 | 8,869.76 | 1,831 |
| 2024-10-25 | 10,210.00 | 10,570.00 | 10,180.00 | 10,300.00 | 9,099.45 | 2,787 |
| 2024-10-24 | 10,010.00 | 10,310.00 | 9,950.00 | 10,250.00 | 9,055.28 | 2,445 |
| 2024-10-23 | 10,200.00 | 10,260.00 | 10,020.00 | 10,020.00 | 8,852.09 | 2,223 |
| 2024-10-22 | 10,640.00 | 10,640.00 | 10,090.00 | 10,190.00 | 9,002.27 | 6,078 |
| 2024-10-21 | 10,100.00 | 10,510.00 | 10,100.00 | 10,280.00 | 9,081.78 | 3,312 |
| 2024-10-18 | 9,805.00 | 10,240.00 | 9,805.00 | 10,170.00 | 8,984.60 | 3,041 |
| 2024-10-17 | 9,975.00 | 10,000.00 | 9,800.00 | 9,845.00 | 8,697.48 | 1,621 |
| 2024-10-16 | 9,895.00 | 10,000.00 | 9,850.00 | 9,975.00 | 8,812.33 | 1,987 |
| 2024-10-15 | 10,050.00 | 10,080.00 | 9,865.00 | 9,895.00 | 8,741.66 | 2,872 |
| 2024-10-14 | 9,865.00 | 10,070.00 | 9,820.00 | 10,040.00 | 8,869.76 | 4,375 |
| 2024-10-11 | 9,670.00 | 9,820.00 | 9,550.00 | 9,795.00 | 8,653.31 | 2,408 |
| 2024-10-10 | 9,700.00 | 9,810.00 | 9,570.00 | 9,610.00 | 8,489.88 | 1,984 |
| 2024-10-09 | 9,765.00 | 9,820.00 | 9,515.00 | 9,645.00 | 8,520.80 | 3,571 |
| 2024-10-08 | 9,675.00 | 9,830.00 | 9,410.00 | 9,795.00 | 8,653.31 | 3,657 |
| 2024-10-07 | 9,605.00 | 9,750.00 | 9,440.00 | 9,750.00 | 8,613.56 | 3,650 |
| 2024-10-04 | 9,420.00 | 9,520.00 | 9,195.00 | 9,470.00 | 8,366.19 | 14,037 |
| 2024-10-03 | 10,320.00 | 10,320.00 | 9,955.00 | 9,970.00 | 8,807.91 | 3,403 |
| 2024-10-02 | 10,360.00 | 10,460.00 | 10,100.00 | 10,300.00 | 9,099.45 | 2,689 |
| 2024-10-01 | 10,980.00 | 11,020.00 | 10,270.00 | 10,360.00 | 9,152.46 | 4,083 |
| 2024-09-30 | 10,470.00 | 10,900.00 | 10,470.00 | 10,850.00 | 9,585.34 | 4,176 |
| 2024-09-27 | 10,430.00 | 10,500.00 | 10,230.00 | 10,470.00 | 9,249.64 | 2,515 |
| 2024-09-26 | 10,670.00 | 10,950.00 | 10,370.00 | 10,380.00 | 9,170.13 | 2,956 |
| 2024-09-25 | 10,800.00 | 10,970.00 | 10,640.00 | 10,690.00 | 9,443.99 | 3,145 |
| 2024-09-24 | 10,790.00 | 11,090.00 | 10,700.00 | 10,780.00 | 9,523.50 | 7,365 |
| 2024-09-23 | 10,400.00 | 10,570.00 | 10,360.00 | 10,550.00 | 9,320.31 | 3,081 |
| 2024-09-20 | 10,380.00 | 10,500.00 | 10,260.00 | 10,360.00 | 9,152.46 | 9,559 |
| 2024-09-19 | 10,410.00 | 10,520.00 | 10,360.00 | 10,380.00 | 9,170.13 | 3,064 |
| 2024-09-18 | 10,000.00 | 10,320.00 | 9,890.00 | 10,300.00 | 9,099.45 | 6,834 |
| 2024-09-17 | 9,860.00 | 10,020.00 | 9,840.00 | 10,020.00 | 8,852.09 | 2,788 |
| 2024-09-16 | 9,915.00 | 9,915.00 | 9,725.00 | 9,825.00 | 8,679.82 | 3,138 |
| 2024-09-13 | 9,885.00 | 10,090.00 | 9,820.00 | 9,920.00 | 8,763.74 | 4,252 |
| 2024-09-12 | 9,720.00 | 9,950.00 | 9,720.00 | 9,885.00 | 8,732.82 | 4,204 |
| 2024-09-11 | 9,425.00 | 9,655.00 | 9,385.00 | 9,645.00 | 8,520.80 | 3,672 |
| 2024-09-10 | 9,375.00 | 9,495.00 | 9,300.00 | 9,375.00 | 8,282.27 | 3,679 |
| 2024-09-09 | 9,445.00 | 9,470.00 | 9,345.00 | 9,380.00 | 8,286.68 | 2,972 |
| 2024-09-06 | 9,565.00 | 9,580.00 | 9,445.00 | 9,445.00 | 8,344.11 | 3,917 |
| 2024-09-05 | 9,770.00 | 9,770.00 | 9,525.00 | 9,595.00 | 8,476.62 | 3,741 |
| 2024-09-04 | 9,480.00 | 9,820.00 | 9,425.00 | 9,820.00 | 8,675.40 | 6,727 |
| 2024-09-03 | 9,740.00 | 9,775.00 | 9,490.00 | 9,590.00 | 8,472.21 | 3,637 |
| 2024-09-02 | 9,810.00 | 9,810.00 | 9,625.00 | 9,700.00 | 8,569.39 | 7,212 |
| 2024-08-30 | 9,945.00 | 9,990.00 | 9,745.00 | 9,795.00 | 8,653.31 | 22,241 |
| 2024-08-29 | 9,950.00 | 9,990.00 | 9,850.00 | 9,945.00 | 8,785.83 | 5,628 |
| 2024-08-28 | 10,120.00 | 10,130.00 | 9,880.00 | 9,930.00 | 8,772.58 | 6,940 |
| 2024-08-27 | 10,160.00 | 10,200.00 | 10,080.00 | 10,120.00 | 8,940.43 | 5,156 |
| 2024-08-26 | 10,300.00 | 10,300.00 | 10,100.00 | 10,160.00 | 8,975.77 | 1,615 |
| 2024-08-23 | 10,440.00 | 10,440.00 | 10,230.00 | 10,320.00 | 9,117.12 | 3,808 |
| 2024-08-22 | 10,340.00 | 10,450.00 | 10,280.00 | 10,420.00 | 9,205.46 | 2,448 |
| 2024-08-21 | 10,490.00 | 10,600.00 | 10,310.00 | 10,350.00 | 9,143.62 | 2,866 |
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.