A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 15,260.00 | 15,405.00 | 15,010.00 | 15,275.00 | 14,837.53 | 17,308 |
| 2026-01-27 | 14,800.00 | 15,265.00 | 14,795.00 | 15,135.00 | 14,701.54 | 13,958 |
| 2026-01-26 | 14,360.00 | 14,935.00 | 14,310.00 | 14,805.00 | 14,380.99 | 15,268 |
| 2026-01-23 | 14,565.00 | 14,575.00 | 14,280.00 | 14,410.00 | 13,997.30 | 20,578 |
| 2026-01-22 | 15,030.00 | 15,170.00 | 14,710.00 | 14,865.00 | 14,439.27 | 15,497 |
| 2026-01-21 | 14,715.00 | 14,880.00 | 14,655.00 | 14,845.00 | 14,419.84 | 10,901 |
| 2026-01-20 | 14,690.00 | 15,380.00 | 14,650.00 | 14,860.00 | 14,434.42 | 17,614 |
| 2026-01-19 | 14,450.00 | 14,800.00 | 14,380.00 | 14,695.00 | 14,274.14 | 13,450 |
| 2026-01-16 | 14,735.00 | 14,955.00 | 14,690.00 | 14,895.00 | 14,468.41 | 16,322 |
| 2026-01-15 | 15,760.00 | 15,760.00 | 14,465.00 | 14,955.00 | 14,526.69 | 37,107 |
| 2026-01-14 | 15,220.00 | 15,795.00 | 15,220.00 | 15,795.00 | 15,342.64 | 16,464 |
| 2026-01-13 | 16,200.00 | 16,375.00 | 15,660.00 | 15,725.00 | 15,274.64 | 19,711 |
| 2026-01-12 | 15,085.00 | 16,265.00 | 15,000.00 | 16,265.00 | 15,799.18 | 27,272 |
| 2026-01-09 | 15,070.00 | 15,315.00 | 15,070.00 | 15,105.00 | 14,672.40 | 14,193 |
| 2026-01-08 | 15,535.00 | 15,535.00 | 15,100.00 | 15,105.00 | 14,672.40 | 18,004 |
| 2026-01-07 | 15,465.00 | 15,725.00 | 15,325.00 | 15,630.00 | 15,182.36 | 24,236 |
| 2026-01-06 | 15,200.00 | 15,630.00 | 15,030.00 | 15,630.00 | 15,182.36 | 21,441 |
| 2026-01-05 | 14,760.00 | 15,165.00 | 14,750.00 | 15,105.00 | 14,672.40 | 17,224 |
| 2026-01-02 | 14,605.00 | 14,770.00 | 14,405.00 | 14,690.00 | 14,269.28 | 11,592 |
| 2025-12-30 | 14,605.00 | 14,695.00 | 14,500.00 | 14,640.00 | 14,220.72 | 10,187 |
| 2025-12-29 | 14,575.00 | 14,700.00 | 14,550.00 | 14,605.00 | 14,186.72 | 9,122 |
| 2025-12-23 | 14,600.00 | 14,610.00 | 14,315.00 | 14,575.00 | 14,157.58 | 11,773 |
| 2025-12-22 | 14,395.00 | 14,650.00 | 14,395.00 | 14,485.00 | 14,070.16 | 12,727 |
| 2025-12-19 | 14,345.00 | 14,450.00 | 14,210.00 | 14,435.00 | 14,021.59 | 31,512 |
| 2025-12-18 | 14,340.00 | 14,590.00 | 14,300.00 | 14,465.00 | 14,050.73 | 11,600 |
| 2025-12-17 | 14,465.00 | 14,515.00 | 14,325.00 | 14,410.00 | 13,997.30 | 12,851 |
| 2025-12-16 | 14,570.00 | 14,750.00 | 14,475.00 | 14,565.00 | 14,147.86 | 11,318 |
| 2025-12-15 | 14,500.00 | 14,845.00 | 14,400.00 | 14,635.00 | 14,215.86 | 18,264 |
| 2025-12-12 | 14,880.00 | 14,935.00 | 14,595.00 | 14,645.00 | 14,225.57 | 20,261 |
| 2025-12-11 | 14,155.00 | 14,900.00 | 14,070.00 | 14,855.00 | 14,429.56 | 49,167 |
| 2025-12-10 | 13,620.00 | 14,125.00 | 13,605.00 | 14,105.00 | 13,701.04 | 23,733 |
| 2025-12-09 | 13,430.00 | 13,660.00 | 13,380.00 | 13,640.00 | 13,249.36 | 18,718 |
| 2025-12-08 | 13,160.00 | 13,425.00 | 13,160.00 | 13,380.00 | 12,996.80 | 11,846 |
| 2025-12-05 | 13,150.00 | 13,365.00 | 13,065.00 | 13,260.00 | 12,880.24 | 13,202 |
| 2025-12-04 | 13,050.00 | 13,485.00 | 13,050.00 | 13,220.00 | 12,841.38 | 22,592 |
| 2025-12-03 | 13,300.00 | 13,485.00 | 13,000.00 | 13,050.00 | 12,676.25 | 16,382 |
| 2025-12-02 | 13,205.00 | 13,360.00 | 13,060.00 | 13,360.00 | 12,977.37 | 15,886 |
| 2025-12-01 | 12,900.00 | 13,275.00 | 12,895.00 | 13,215.00 | 12,836.53 | 22,425 |
| 2025-11-28 | 12,700.00 | 12,875.00 | 12,605.00 | 12,875.00 | 12,506.26 | 16,796 |
| 2025-11-27 | 12,550.00 | 12,740.00 | 12,520.00 | 12,700.00 | 12,336.28 | 12,809 |
| 2025-11-26 | 12,200.00 | 12,565.00 | 12,125.00 | 12,460.00 | 12,103.15 | 24,702 |
| 2025-11-25 | 12,480.00 | 12,715.00 | 12,275.00 | 12,375.00 | 12,020.58 | 28,252 |
| 2025-11-24 | 12,600.00 | 12,695.00 | 12,525.00 | 12,550.00 | 12,190.57 | 25,555 |
| 2025-11-21 | 12,300.00 | 12,690.00 | 12,160.00 | 12,600.00 | 12,239.14 | 17,183 |
| 2025-11-20 | 12,675.00 | 12,810.00 | 12,200.00 | 12,255.00 | 11,904.02 | 29,660 |
| 2025-11-19 | 12,505.00 | 12,740.00 | 12,490.00 | 12,550.00 | 12,190.57 | 14,307 |
| 2025-11-18 | 12,465.00 | 12,755.00 | 12,415.00 | 12,455.00 | 12,098.29 | 21,579 |
| 2025-11-17 | 12,400.00 | 12,660.00 | 12,400.00 | 12,555.00 | 12,195.43 | 15,451 |
| 2025-11-14 | 12,400.00 | 12,680.00 | 12,315.00 | 12,680.00 | 12,316.85 | 22,942 |
| 2025-11-13 | 12,580.00 | 12,610.00 | 12,225.00 | 12,445.00 | 12,088.58 | 34,223 |
| 2025-11-12 | 12,825.00 | 12,860.00 | 12,580.00 | 12,580.00 | 12,219.71 | 23,026 |
| 2025-11-11 | 12,740.00 | 12,950.00 | 12,690.00 | 12,745.00 | 12,379.99 | 24,428 |
| 2025-11-10 | 13,060.00 | 13,060.00 | 12,530.00 | 12,740.00 | 12,375.13 | 30,159 |
| 2025-11-07 | 12,920.00 | 13,005.00 | 12,680.00 | 12,905.00 | 12,535.41 | 23,014 |
| 2025-11-06 | 13,000.00 | 13,120.00 | 12,550.00 | 12,845.00 | 12,477.12 | 51,521 |
| 2025-11-05 | 13,230.00 | 13,650.00 | 13,130.00 | 13,570.00 | 13,181.36 | 26,878 |
| 2025-11-04 | 13,325.00 | 13,395.00 | 13,140.00 | 13,235.00 | 12,855.95 | 15,619 |
| 2025-11-03 | 13,355.00 | 13,630.00 | 13,355.00 | 13,455.00 | 13,069.65 | 11,510 |
| 2025-10-31 | 13,460.00 | 13,500.00 | 13,340.00 | 13,355.00 | 12,972.52 | 14,856 |
| 2025-10-30 | 13,965.00 | 14,120.00 | 13,350.00 | 13,360.00 | 12,977.37 | 20,660 |
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.