A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 14,580.00 | 14,780.00 | 14,505.00 | 14,755.00 | 14,755.00 | 7,919 |
| 2026-04-24 | 14,795.00 | 14,995.00 | 14,615.00 | 14,660.00 | 14,660.00 | 11,942 |
| 2026-04-23 | 14,960.00 | 15,080.00 | 14,680.00 | 14,785.00 | 14,785.00 | 8,969 |
| 2026-04-22 | 15,100.00 | 15,130.00 | 14,900.00 | 14,970.00 | 14,970.00 | 11,904 |
| 2026-04-21 | 14,995.00 | 15,125.00 | 14,780.00 | 14,990.00 | 14,990.00 | 15,724 |
| 2026-04-20 | 15,275.00 | 15,495.00 | 14,800.00 | 14,990.00 | 14,990.00 | 23,248 |
| 2026-04-17 | 15,625.00 | 15,815.00 | 15,080.00 | 15,280.00 | 15,280.00 | 21,139 |
| 2026-04-16 | 15,815.00 | 15,815.00 | 15,555.00 | 15,725.00 | 15,725.00 | 12,349 |
| 2026-04-15 | 15,600.00 | 15,900.00 | 15,585.00 | 15,820.00 | 15,820.00 | 13,615 |
| 2026-04-14 | 15,900.00 | 16,010.00 | 15,440.00 | 15,585.00 | 15,585.00 | 16,061 |
| 2026-04-13 | 15,965.00 | 16,125.00 | 15,765.00 | 15,930.00 | 15,930.00 | 10,259 |
| 2026-04-10 | 16,200.00 | 16,200.00 | 15,700.00 | 15,825.00 | 15,825.00 | 13,293 |
| 2026-04-09 | 15,880.00 | 16,285.00 | 15,820.00 | 16,235.00 | 16,235.00 | 15,181 |
| 2026-04-08 | 15,900.00 | 15,975.00 | 15,430.00 | 15,880.00 | 15,880.00 | 21,781 |
| 2026-04-07 | 16,010.00 | 16,235.00 | 15,780.00 | 15,860.00 | 15,860.00 | 20,276 |
| 2026-04-01 | 15,835.00 | 16,005.00 | 15,515.00 | 16,005.00 | 16,005.00 | 18,223 |
| 2026-03-31 | 16,205.00 | 16,590.00 | 16,055.00 | 16,055.00 | 16,055.00 | 18,423 |
| 2026-03-30 | 16,010.00 | 16,590.00 | 15,905.00 | 16,440.00 | 16,440.00 | 12,581 |
| 2026-03-27 | 16,465.00 | 16,465.00 | 15,975.00 | 16,095.00 | 16,095.00 | 12,813 |
| 2026-03-26 | 16,400.00 | 16,560.00 | 15,960.00 | 16,405.00 | 16,405.00 | 16,670 |
| 2026-03-25 | 16,905.00 | 17,040.00 | 16,535.00 | 16,760.00 | 16,280.00 | 11,673 |
| 2026-03-24 | 16,815.00 | 16,970.00 | 16,505.00 | 16,855.00 | 16,372.28 | 13,567 |
| 2026-03-23 | 16,830.00 | 17,055.00 | 16,075.00 | 16,830.00 | 16,348.00 | 26,494 |
| 2026-03-20 | 17,710.00 | 18,000.00 | 17,200.00 | 17,220.00 | 16,726.83 | 72,818 |
| 2026-03-19 | 18,600.00 | 18,865.00 | 18,370.00 | 18,380.00 | 17,853.60 | 38,295 |
| 2026-03-18 | 18,000.00 | 18,625.00 | 17,860.00 | 18,625.00 | 18,091.59 | 28,413 |
| 2026-03-17 | 17,390.00 | 18,000.00 | 17,240.00 | 18,000.00 | 17,484.49 | 24,873 |
| 2026-03-16 | 16,720.00 | 17,365.00 | 16,455.00 | 17,365.00 | 16,867.67 | 21,160 |
| 2026-03-13 | 16,180.00 | 16,990.00 | 16,010.00 | 16,820.00 | 16,338.28 | 19,907 |
| 2026-03-12 | 16,370.00 | 16,495.00 | 16,065.00 | 16,230.00 | 15,765.18 | 12,395 |
| 2026-03-11 | 16,330.00 | 16,485.00 | 16,140.00 | 16,385.00 | 15,915.74 | 13,613 |
| 2026-03-10 | 16,385.00 | 16,535.00 | 15,945.00 | 16,340.00 | 15,872.03 | 16,910 |
| 2026-03-09 | 17,195.00 | 17,195.00 | 16,320.00 | 16,570.00 | 16,095.44 | 22,862 |
| 2026-03-06 | 17,000.00 | 17,250.00 | 16,685.00 | 17,095.00 | 16,605.41 | 27,589 |
| 2026-03-05 | 16,985.00 | 16,985.00 | 16,560.00 | 16,940.00 | 16,454.84 | 19,464 |
| 2026-03-04 | 17,140.00 | 17,140.00 | 16,220.00 | 17,020.00 | 16,532.55 | 25,241 |
| 2026-03-03 | 17,265.00 | 17,420.00 | 16,750.00 | 17,360.00 | 16,862.82 | 42,749 |
| 2026-03-02 | 16,400.00 | 17,000.00 | 16,175.00 | 16,915.00 | 16,430.56 | 46,771 |
| 2026-02-27 | 15,260.00 | 15,960.00 | 15,190.00 | 15,675.00 | 15,226.07 | 34,972 |
| 2026-02-26 | 15,335.00 | 15,475.00 | 15,170.00 | 15,320.00 | 14,881.24 | 15,693 |
| 2026-02-25 | 15,570.00 | 15,685.00 | 15,170.00 | 15,335.00 | 14,895.81 | 13,759 |
| 2026-02-24 | 15,385.00 | 15,715.00 | 15,250.00 | 15,620.00 | 15,172.65 | 17,817 |
| 2026-02-23 | 15,930.00 | 16,060.00 | 15,330.00 | 15,405.00 | 14,963.81 | 16,703 |
| 2026-02-20 | 15,785.00 | 16,115.00 | 15,610.00 | 16,015.00 | 15,556.34 | 23,225 |
| 2026-02-19 | 15,615.00 | 15,875.00 | 15,615.00 | 15,800.00 | 15,347.49 | 17,536 |
| 2026-02-18 | 15,500.00 | 15,855.00 | 15,355.00 | 15,590.00 | 15,143.51 | 17,701 |
| 2026-02-17 | 15,100.00 | 15,510.00 | 14,780.00 | 15,360.00 | 14,920.10 | 20,191 |
| 2026-02-16 | 15,330.00 | 15,400.00 | 14,870.00 | 15,125.00 | 14,691.83 | 17,993 |
| 2026-02-13 | 14,995.00 | 15,445.00 | 14,835.00 | 15,330.00 | 14,890.95 | 21,933 |
| 2026-02-12 | 15,245.00 | 15,280.00 | 14,470.00 | 14,705.00 | 14,283.85 | 27,978 |
| 2026-02-11 | 15,240.00 | 15,285.00 | 14,880.00 | 15,205.00 | 14,769.53 | 13,995 |
| 2026-02-10 | 15,210.00 | 15,495.00 | 15,145.00 | 15,220.00 | 14,784.11 | 12,681 |
| 2026-02-09 | 15,135.00 | 15,300.00 | 14,860.00 | 15,210.00 | 14,774.39 | 17,984 |
| 2026-02-06 | 15,110.00 | 15,835.00 | 14,950.00 | 15,290.00 | 14,852.10 | 17,723 |
| 2026-02-05 | 15,000.00 | 15,470.00 | 14,665.00 | 15,385.00 | 14,944.38 | 41,415 |
| 2026-02-04 | 15,590.00 | 16,095.00 | 15,335.00 | 15,980.00 | 15,522.34 | 22,507 |
| 2026-02-03 | 15,875.00 | 16,060.00 | 15,250.00 | 15,565.00 | 15,119.22 | 21,574 |
| 2026-02-02 | 15,320.00 | 15,875.00 | 15,250.00 | 15,875.00 | 15,420.35 | 21,301 |
| 2026-01-30 | 15,440.00 | 15,630.00 | 15,180.00 | 15,630.00 | 15,182.36 | 27,055 |
| 2026-01-29 | 15,420.00 | 15,730.00 | 15,345.00 | 15,640.00 | 15,192.08 | 19,560 |
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.