A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 17,110.00 | 17,320.00 | 16,810.00 | 17,025.00 | 17,025.00 | 10,636 |
| 2026-07-23 | 17,045.00 | 17,495.00 | 17,000.00 | 17,110.00 | 17,110.00 | 12,671 |
| 2026-07-22 | 16,745.00 | 17,180.00 | 16,705.00 | 16,965.00 | 16,965.00 | 12,608 |
| 2026-07-21 | 16,650.00 | 16,970.00 | 16,525.00 | 16,755.00 | 16,755.00 | 8,424 |
| 2026-07-20 | 16,965.00 | 17,055.00 | 16,360.00 | 16,700.00 | 16,700.00 | 14,186 |
| 2026-07-17 | 17,050.00 | 17,405.00 | 16,705.00 | 16,980.00 | 16,980.00 | 15,554 |
| 2026-07-16 | 17,130.00 | 17,455.00 | 16,720.00 | 17,020.00 | 17,020.00 | 18,727 |
| 2026-07-15 | 16,980.00 | 17,310.00 | 16,935.00 | 16,995.00 | 16,995.00 | 11,794 |
| 2026-07-14 | 16,690.00 | 17,210.00 | 16,645.00 | 16,980.00 | 16,980.00 | 14,508 |
| 2026-07-13 | 15,825.00 | 16,685.00 | 15,825.00 | 16,685.00 | 16,685.00 | 19,397 |
| 2026-07-10 | 15,850.00 | 16,100.00 | 15,585.00 | 15,745.00 | 15,745.00 | 17,162 |
| 2026-07-09 | 16,440.00 | 16,680.00 | 15,900.00 | 15,900.00 | 15,900.00 | 20,105 |
| 2026-07-08 | 16,105.00 | 16,680.00 | 16,090.00 | 16,460.00 | 16,460.00 | 21,207 |
| 2026-07-07 | 15,920.00 | 16,190.00 | 15,750.00 | 16,000.00 | 16,000.00 | 9,805 |
| 2026-07-06 | 16,700.00 | 16,705.00 | 15,200.00 | 15,790.00 | 15,790.00 | 21,861 |
| 2026-07-03 | 16,645.00 | 17,080.00 | 16,505.00 | 16,700.00 | 16,700.00 | 14,275 |
| 2026-07-02 | 15,850.00 | 16,460.00 | 15,850.00 | 16,335.00 | 16,335.00 | 16,295 |
| 2026-07-01 | 15,475.00 | 15,730.00 | 15,185.00 | 15,725.00 | 15,725.00 | 12,710 |
| 2026-06-30 | 16,370.00 | 16,760.00 | 15,190.00 | 15,540.00 | 15,540.00 | 35,406 |
| 2026-06-29 | 16,210.00 | 16,210.00 | 15,805.00 | 15,895.00 | 15,895.00 | 9,381 |
| 2026-06-26 | 16,425.00 | 16,560.00 | 15,860.00 | 15,940.00 | 15,940.00 | 10,741 |
| 2026-06-25 | 16,000.00 | 16,540.00 | 15,955.00 | 16,520.00 | 16,520.00 | 11,606 |
| 2026-06-24 | 15,900.00 | 16,290.00 | 15,840.00 | 16,060.00 | 16,060.00 | 13,945 |
| 2026-06-23 | 15,430.00 | 16,290.00 | 15,430.00 | 16,080.00 | 16,080.00 | 12,626 |
| 2026-06-22 | 15,500.00 | 16,030.00 | 15,500.00 | 15,900.00 | 15,900.00 | 12,287 |
| 2026-06-19 | 15,335.00 | 15,910.00 | 15,305.00 | 15,590.00 | 15,590.00 | 64,874 |
| 2026-06-18 | 15,910.00 | 15,930.00 | 15,035.00 | 15,400.00 | 15,400.00 | 22,121 |
| 2026-06-17 | 15,935.00 | 16,120.00 | 15,660.00 | 15,780.00 | 15,780.00 | 16,069 |
| 2026-06-16 | 16,600.00 | 16,780.00 | 15,970.00 | 15,970.00 | 15,970.00 | 21,970 |
| 2026-06-15 | 17,390.00 | 17,530.00 | 16,470.00 | 16,515.00 | 16,515.00 | 28,066 |
| 2026-06-12 | 18,160.00 | 18,200.00 | 17,430.00 | 17,715.00 | 17,715.00 | 19,144 |
| 2026-06-11 | 18,200.00 | 18,675.00 | 18,105.00 | 18,475.00 | 18,475.00 | 23,867 |
| 2026-06-10 | 17,400.00 | 18,265.00 | 17,155.00 | 18,235.00 | 18,235.00 | 28,521 |
| 2026-06-09 | 17,630.00 | 17,775.00 | 17,280.00 | 17,280.00 | 17,280.00 | 18,162 |
| 2026-06-08 | 17,595.00 | 18,210.00 | 17,470.00 | 17,700.00 | 17,700.00 | 21,969 |
| 2026-06-04 | 16,490.00 | 17,960.00 | 16,400.00 | 17,815.00 | 17,815.00 | 32,258 |
| 2026-06-03 | 16,210.00 | 16,540.00 | 16,115.00 | 16,455.00 | 16,455.00 | 12,557 |
| 2026-06-02 | 16,400.00 | 16,825.00 | 16,305.00 | 16,305.00 | 16,305.00 | 15,136 |
| 2026-06-01 | 15,810.00 | 16,540.00 | 15,800.00 | 16,400.00 | 16,400.00 | 17,100 |
| 2026-05-29 | 15,495.00 | 16,210.00 | 15,480.00 | 15,810.00 | 15,810.00 | 89,134 |
| 2026-05-28 | 15,315.00 | 15,815.00 | 15,160.00 | 15,510.00 | 15,510.00 | 14,622 |
| 2026-05-27 | 15,070.00 | 15,510.00 | 15,070.00 | 15,340.00 | 15,340.00 | 11,985 |
| 2026-05-26 | 15,280.00 | 15,310.00 | 15,110.00 | 15,155.00 | 15,155.00 | 12,382 |
| 2026-05-22 | 15,690.00 | 15,735.00 | 15,150.00 | 15,280.00 | 15,280.00 | 12,786 |
| 2026-05-21 | 15,260.00 | 16,065.00 | 15,240.00 | 15,800.00 | 15,800.00 | 14,850 |
| 2026-05-20 | 14,820.00 | 15,500.00 | 14,820.00 | 15,500.00 | 15,500.00 | 20,020 |
| 2026-05-19 | 14,770.00 | 15,105.00 | 14,725.00 | 14,935.00 | 14,935.00 | 13,594 |
| 2026-05-18 | 15,000.00 | 15,000.00 | 14,470.00 | 14,770.00 | 14,770.00 | 15,580 |
| 2026-05-13 | 14,340.00 | 14,850.00 | 14,200.00 | 14,695.00 | 14,695.00 | 15,397 |
| 2026-05-12 | 14,100.00 | 14,440.00 | 14,080.00 | 14,290.00 | 14,290.00 | 11,182 |
| 2026-05-11 | 14,000.00 | 14,360.00 | 13,975.00 | 14,095.00 | 14,095.00 | 14,631 |
| 2026-05-08 | 14,175.00 | 14,250.00 | 13,845.00 | 14,130.00 | 14,130.00 | 14,323 |
| 2026-05-07 | 15,020.00 | 15,185.00 | 13,820.00 | 13,945.00 | 13,945.00 | 34,717 |
| 2026-05-06 | 15,450.00 | 15,670.00 | 15,160.00 | 15,215.00 | 15,215.00 | 19,940 |
| 2026-05-05 | 15,165.00 | 15,460.00 | 14,960.00 | 15,415.00 | 15,415.00 | 14,155 |
| 2026-05-04 | 15,005.00 | 15,420.00 | 15,000.00 | 15,145.00 | 15,145.00 | 9,578 |
| 2026-05-01 | 15,090.00 | 15,195.00 | 15,025.00 | 15,175.00 | 15,175.00 | 7,274 |
| 2026-04-30 | 14,725.00 | 15,085.00 | 14,705.00 | 15,085.00 | 15,085.00 | 14,968 |
| 2026-04-29 | 15,110.00 | 15,110.00 | 14,740.00 | 14,825.00 | 14,825.00 | 8,284 |
| 2026-04-28 | 14,795.00 | 15,050.00 | 14,750.00 | 14,990.00 | 14,990.00 | 13,864 |
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.