A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,800.00 | 24,400.00 | 23,320.00 | 24,270.00 | 24,270.00 | 14,182 |
| 2026-10-15 | 24,220.00 | 24,380.00 | 23,690.00 | 23,990.00 | 23,990.00 | 11,217 |
| 2026-10-14 | 24,620.00 | 24,980.00 | 24,130.00 | 24,340.00 | 24,340.00 | 13,823 |
| 2026-10-13 | 24,750.00 | 24,980.00 | 24,450.00 | 24,590.00 | 24,590.00 | 10,699 |
| 2026-10-12 | 25,070.00 | 25,380.00 | 24,690.00 | 24,900.00 | 24,900.00 | 11,987 |
| 2026-10-09 | 24,670.00 | 25,030.00 | 24,310.00 | 24,890.00 | 24,890.00 | 9,451 |
| 2026-10-08 | 24,530.00 | 25,110.00 | 24,320.00 | 24,550.00 | 24,550.00 | 15,541 |
| 2026-10-07 | 24,130.00 | 24,580.00 | 23,920.00 | 24,540.00 | 24,540.00 | 17,147 |
| 2026-10-06 | 24,040.00 | 24,960.00 | 23,990.00 | 24,050.00 | 24,050.00 | 14,713 |
| 2026-10-05 | 24,190.00 | 24,450.00 | 23,840.00 | 24,000.00 | 24,000.00 | 10,566 |
| 2026-10-02 | 23,360.00 | 24,270.00 | 23,220.00 | 24,240.00 | 24,240.00 | 11,083 |
| 2026-10-01 | 23,610.00 | 23,720.00 | 22,820.00 | 23,360.00 | 23,360.00 | 12,478 |
| 2026-09-30 | 24,040.00 | 24,270.00 | 23,600.00 | 23,650.00 | 23,650.00 | 15,888 |
| 2026-09-29 | 23,760.00 | 24,080.00 | 23,090.00 | 24,040.00 | 24,040.00 | 15,399 |
| 2026-09-28 | 23,240.00 | 23,490.00 | 23,020.00 | 23,140.00 | 23,140.00 | 12,064 |
| 2026-09-25 | 23,610.00 | 23,860.00 | 23,120.00 | 23,240.00 | 23,240.00 | 11,730 |
| 2026-09-24 | 23,060.00 | 23,970.00 | 23,000.00 | 23,720.00 | 23,720.00 | 14,262 |
| 2026-09-23 | 22,770.00 | 23,200.00 | 22,500.00 | 23,060.00 | 23,060.00 | 11,212 |
| 2026-09-22 | 23,540.00 | 23,720.00 | 22,750.00 | 22,880.00 | 22,880.00 | 11,682 |
| 2026-09-21 | 22,760.00 | 23,740.00 | 22,630.00 | 23,490.00 | 23,490.00 | 12,098 |
| 2026-09-18 | 22,590.00 | 22,850.00 | 22,340.00 | 22,590.00 | 22,590.00 | 19,093 |
| 2026-09-17 | 22,480.00 | 22,940.00 | 22,400.00 | 22,720.00 | 22,720.00 | 10,302 |
| 2026-09-16 | 23,310.00 | 23,420.00 | 22,350.00 | 22,450.00 | 22,450.00 | 10,325 |
| 2026-09-15 | 23,270.00 | 23,510.00 | 23,030.00 | 23,300.00 | 23,300.00 | 18,467 |
| 2026-09-14 | 22,570.00 | 23,400.00 | 22,520.00 | 23,270.00 | 23,270.00 | 20,947 |
| 2026-09-11 | 22,980.00 | 23,060.00 | 22,140.00 | 22,330.00 | 22,330.00 | 11,054 |
| 2026-09-10 | 22,200.00 | 23,290.00 | 22,190.00 | 22,850.00 | 22,850.00 | 18,406 |
| 2026-09-09 | 22,140.00 | 22,320.00 | 21,850.00 | 22,240.00 | 22,240.00 | 11,748 |
| 2026-09-08 | 22,150.00 | 22,470.00 | 22,130.00 | 22,210.00 | 22,210.00 | 8,112 |
| 2026-09-07 | 22,610.00 | 22,620.00 | 22,180.00 | 22,210.00 | 22,210.00 | 7,574 |
| 2026-09-04 | 21,700.00 | 22,680.00 | 21,700.00 | 22,610.00 | 22,610.00 | 16,250 |
| 2026-09-03 | 21,250.00 | 21,820.00 | 21,120.00 | 21,620.00 | 21,620.00 | 9,526 |
| 2026-09-02 | 20,890.00 | 21,210.00 | 20,850.00 | 21,210.00 | 21,210.00 | 11,357 |
| 2026-09-01 | 21,620.00 | 21,850.00 | 20,940.00 | 20,960.00 | 20,960.00 | 16,671 |
| 2026-08-31 | 22,000.00 | 22,270.00 | 21,540.00 | 21,540.00 | 21,540.00 | 36,322 |
| 2026-08-28 | 21,590.00 | 22,090.00 | 21,450.00 | 21,970.00 | 21,970.00 | 9,287 |
| 2026-08-27 | 21,670.00 | 21,720.00 | 21,300.00 | 21,530.00 | 21,530.00 | 11,266 |
| 2026-08-26 | 21,670.00 | 22,030.00 | 21,500.00 | 21,690.00 | 21,690.00 | 14,426 |
| 2026-08-25 | 22,300.00 | 22,730.00 | 21,820.00 | 22,090.00 | 22,090.00 | 16,464 |
| 2026-08-24 | 21,520.00 | 22,830.00 | 21,520.00 | 22,430.00 | 22,430.00 | 23,098 |
| 2026-08-21 | 20,850.00 | 21,620.00 | 20,810.00 | 21,620.00 | 21,620.00 | 15,043 |
| 2026-08-20 | 20,660.00 | 21,010.00 | 20,510.00 | 20,850.00 | 20,850.00 | 9,398 |
| 2026-08-19 | 20,830.00 | 20,910.00 | 20,540.00 | 20,750.00 | 20,750.00 | 15,839 |
| 2026-08-18 | 21,630.00 | 21,900.00 | 20,830.00 | 20,830.00 | 20,830.00 | 20,608 |
| 2026-08-17 | 20,700.00 | 21,790.00 | 20,700.00 | 21,630.00 | 21,630.00 | 33,648 |
| 2026-08-14 | 19,125.00 | 20,700.00 | 19,095.00 | 20,700.00 | 20,700.00 | 36,959 |
| 2026-08-13 | 18,280.00 | 19,150.00 | 18,025.00 | 19,035.00 | 19,035.00 | 36,797 |
| 2026-08-12 | 16,955.00 | 17,405.00 | 16,900.00 | 17,405.00 | 17,405.00 | 14,722 |
| 2026-08-11 | 17,280.00 | 17,425.00 | 16,910.00 | 16,955.00 | 16,955.00 | 7,031 |
| 2026-08-10 | 17,290.00 | 17,505.00 | 17,125.00 | 17,200.00 | 17,200.00 | 10,180 |
| 2026-08-07 | 16,995.00 | 17,340.00 | 16,770.00 | 17,110.00 | 17,110.00 | 9,186 |
| 2026-08-06 | 16,770.00 | 17,025.00 | 16,560.00 | 16,985.00 | 16,985.00 | 8,666 |
| 2026-08-05 | 16,900.00 | 17,035.00 | 16,535.00 | 16,770.00 | 16,770.00 | 13,021 |
| 2026-08-04 | 17,175.00 | 17,440.00 | 16,725.00 | 16,880.00 | 16,880.00 | 11,927 |
| 2026-08-03 | 17,135.00 | 17,460.00 | 17,090.00 | 17,175.00 | 17,175.00 | 11,383 |
| 2026-07-31 | 17,225.00 | 17,455.00 | 17,200.00 | 17,405.00 | 17,405.00 | 11,574 |
| 2026-07-30 | 17,300.00 | 17,555.00 | 17,085.00 | 17,335.00 | 17,335.00 | 11,501 |
| 2026-07-29 | 17,025.00 | 17,850.00 | 16,990.00 | 17,150.00 | 17,150.00 | 12,848 |
| 2026-07-28 | 16,650.00 | 17,100.00 | 16,520.00 | 17,100.00 | 17,100.00 | 12,282 |
| 2026-07-27 | 16,660.00 | 16,850.00 | 16,325.00 | 16,650.00 | 16,650.00 | 9,968 |
Page 1 of 3 · 126 trading daysOlder →
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.