A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 10,850.00 | 10,925.00 | 10,635.00 | 10,705.00 | 9,467.46 | 46,829 |
| 2024-08-19 | 10,500.00 | 10,910.00 | 10,430.00 | 10,860.00 | 9,604.54 | 29,158 |
| 2024-08-16 | 10,655.00 | 10,765.00 | 10,425.00 | 10,530.00 | 9,312.69 | 17,245 |
| 2024-08-15 | 10,615.00 | 10,655.00 | 10,445.00 | 10,595.00 | 9,370.18 | 19,913 |
| 2024-08-14 | 10,625.00 | 10,700.00 | 10,440.00 | 10,555.00 | 9,334.80 | 14,379 |
| 2024-08-13 | 10,700.00 | 10,810.00 | 10,490.00 | 10,595.00 | 9,370.18 | 16,680 |
| 2024-08-12 | 10,650.00 | 10,800.00 | 10,610.00 | 10,770.00 | 9,524.95 | 14,981 |
| 2024-08-09 | 10,575.00 | 10,625.00 | 10,460.00 | 10,560.00 | 9,339.22 | 23,146 |
| 2024-08-08 | 10,500.00 | 10,530.00 | 10,125.00 | 10,440.00 | 9,233.09 | 30,789 |
| 2024-08-07 | 10,300.00 | 10,500.00 | 10,120.00 | 10,360.00 | 9,162.34 | 46,929 |
| 2024-08-06 | 11,000.00 | 11,065.00 | 10,440.00 | 10,600.00 | 9,374.60 | 24,936 |
| 2024-08-05 | 10,700.00 | 10,950.00 | 10,345.00 | 10,765.00 | 9,520.52 | 32,050 |
| 2024-08-02 | 10,900.00 | 11,045.00 | 10,760.00 | 10,835.00 | 9,582.43 | 29,298 |
| 2024-08-01 | 11,470.00 | 11,905.00 | 11,095.00 | 11,200.00 | 9,905.24 | 34,929 |
| 2024-07-31 | 11,110.00 | 11,470.00 | 11,080.00 | 11,430.00 | 10,108.65 | 27,970 |
| 2024-07-30 | 11,000.00 | 11,085.00 | 10,850.00 | 11,070.00 | 9,790.26 | 16,814 |
| 2024-07-29 | 10,650.00 | 11,065.00 | 10,600.00 | 11,065.00 | 9,785.84 | 31,856 |
| 2024-07-26 | 10,775.00 | 10,885.00 | 10,385.00 | 10,480.00 | 9,268.47 | 24,841 |
| 2024-07-25 | 10,740.00 | 10,885.00 | 10,630.00 | 10,745.00 | 9,502.84 | 14,095 |
| 2024-07-24 | 10,740.00 | 10,915.00 | 10,680.00 | 10,785.00 | 9,538.21 | 17,081 |
| 2024-07-23 | 10,800.00 | 10,970.00 | 10,730.00 | 10,740.00 | 9,498.41 | 16,094 |
| 2024-07-22 | 10,605.00 | 10,805.00 | 10,595.00 | 10,715.00 | 9,476.30 | 14,231 |
| 2024-07-19 | 11,030.00 | 11,090.00 | 10,555.00 | 10,605.00 | 9,379.02 | 28,968 |
| 2024-07-18 | 10,990.00 | 11,190.00 | 10,915.00 | 11,045.00 | 9,768.15 | 15,273 |
| 2024-07-17 | 11,025.00 | 11,025.00 | 10,730.00 | 10,985.00 | 9,715.09 | 19,755 |
| 2024-07-16 | 10,950.00 | 11,110.00 | 10,920.00 | 11,075.00 | 9,794.69 | 18,030 |
| 2024-07-15 | 10,815.00 | 10,915.00 | 10,680.00 | 10,885.00 | 9,626.65 | 17,888 |
| 2024-07-12 | 11,210.00 | 11,220.00 | 10,720.00 | 10,890.00 | 9,631.07 | 52,591 |
| 2024-07-11 | 11,870.00 | 11,870.00 | 11,125.00 | 11,285.00 | 9,980.41 | 55,278 |
| 2024-07-10 | 11,895.00 | 12,010.00 | 11,705.00 | 11,815.00 | 10,449.14 | 25,042 |
| 2024-07-09 | 11,680.00 | 11,950.00 | 11,585.00 | 11,680.00 | 10,329.75 | 19,626 |
| 2024-07-08 | 11,980.00 | 12,085.00 | 11,540.00 | 11,680.00 | 10,329.75 | 40,858 |
| 2024-07-05 | 12,880.00 | 12,900.00 | 12,270.00 | 12,315.00 | 10,891.34 | 47,182 |
| 2024-07-04 | 13,125.00 | 13,295.00 | 12,945.00 | 12,985.00 | 11,483.88 | 15,245 |
| 2024-07-03 | 12,900.00 | 13,275.00 | 12,855.00 | 13,125.00 | 11,607.70 | 36,964 |
| 2024-07-02 | 12,850.00 | 12,890.00 | 12,475.00 | 12,650.00 | 11,187.61 | 23,656 |
| 2024-07-01 | 12,340.00 | 12,950.00 | 12,145.00 | 12,860.00 | 11,373.33 | 49,696 |
| 2024-06-28 | 12,225.00 | 12,420.00 | 12,055.00 | 12,105.00 | 10,705.61 | 18,527 |
| 2024-06-27 | 11,930.00 | 12,125.00 | 11,925.00 | 12,105.00 | 10,705.61 | 17,675 |
| 2024-06-26 | 11,700.00 | 12,045.00 | 11,665.00 | 11,970.00 | 10,586.22 | 22,646 |
| 2024-06-25 | 11,740.00 | 11,915.00 | 11,500.00 | 11,670.00 | 10,320.90 | 15,918 |
| 2024-06-24 | 11,400.00 | 11,765.00 | 11,330.00 | 11,690.00 | 10,338.59 | 15,691 |
| 2024-06-21 | 11,745.00 | 11,865.00 | 11,420.00 | 11,420.00 | 10,099.80 | 91,543 |
| 2024-06-20 | 11,585.00 | 11,855.00 | 11,560.00 | 11,745.00 | 10,387.23 | 18,758 |
| 2024-06-19 | 11,770.00 | 11,865.00 | 11,515.00 | 11,540.00 | 10,205.93 | 16,240 |
| 2024-06-18 | 11,725.00 | 11,815.00 | 11,575.00 | 11,770.00 | 10,409.34 | 11,865 |
| 2024-06-17 | 11,400.00 | 11,705.00 | 11,310.00 | 11,690.00 | 10,338.59 | 16,362 |
| 2024-06-14 | 11,515.00 | 11,710.00 | 11,395.00 | 11,400.00 | 10,082.12 | 14,991 |
| 2024-06-13 | 11,555.00 | 11,730.00 | 11,390.00 | 11,420.00 | 10,099.80 | 24,041 |
| 2024-06-12 | 11,500.00 | 11,645.00 | 11,110.00 | 11,575.00 | 10,236.88 | 32,464 |
| 2024-06-11 | 11,970.00 | 11,995.00 | 11,415.00 | 11,445.00 | 10,121.91 | 53,057 |
| 2024-06-10 | 12,135.00 | 12,440.00 | 11,960.00 | 12,300.00 | 10,878.07 | 21,484 |
| 2024-06-07 | 12,150.00 | 12,230.00 | 11,975.00 | 12,175.00 | 10,767.52 | 24,325 |
| 2024-06-06 | 12,235.00 | 12,455.00 | 11,965.00 | 12,010.00 | 10,621.60 | 33,686 |
| 2024-06-04 | 12,400.00 | 12,500.00 | 11,940.00 | 11,985.00 | 10,599.49 | 49,048 |
| 2024-06-03 | 12,750.00 | 12,820.00 | 12,055.00 | 12,055.00 | 10,661.39 | 49,190 |
| 2024-05-31 | 12,480.00 | 12,865.00 | 12,450.00 | 12,465.00 | 11,024.00 | 97,305 |
| 2024-05-30 | 12,420.00 | 12,660.00 | 12,380.00 | 12,495.00 | 11,050.53 | 26,494 |
| 2024-05-29 | 12,390.00 | 12,600.00 | 12,315.00 | 12,410.00 | 10,975.36 | 21,346 |
| 2024-05-28 | 12,250.00 | 12,435.00 | 12,170.00 | 12,395.00 | 10,962.09 | 17,243 |
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.