A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,965.00 | 14,120.00 | 13,350.00 | 13,360.00 | 12,977.37 | 20,660 |
| 2025-10-29 | 13,685.00 | 13,990.00 | 13,650.00 | 13,895.00 | 13,497.05 | 18,206 |
| 2025-10-28 | 13,410.00 | 13,670.00 | 13,300.00 | 13,670.00 | 13,278.50 | 16,938 |
| 2025-10-27 | 13,135.00 | 13,455.00 | 13,135.00 | 13,410.00 | 13,025.94 | 16,206 |
| 2025-10-24 | 13,190.00 | 13,330.00 | 13,065.00 | 13,075.00 | 12,700.54 | 13,376 |
| 2025-10-23 | 12,960.00 | 13,235.00 | 12,950.00 | 13,190.00 | 12,812.24 | 15,817 |
| 2025-10-22 | 12,800.00 | 12,935.00 | 12,760.00 | 12,875.00 | 12,506.26 | 12,169 |
| 2025-10-21 | 13,175.00 | 13,175.00 | 12,680.00 | 12,795.00 | 12,428.56 | 19,772 |
| 2025-10-20 | 13,095.00 | 13,315.00 | 13,000.00 | 13,175.00 | 12,797.67 | 15,639 |
| 2025-10-17 | 12,660.00 | 13,115.00 | 12,660.00 | 13,055.00 | 12,681.11 | 26,417 |
| 2025-10-16 | 12,620.00 | 12,885.00 | 12,615.00 | 12,740.00 | 12,375.13 | 19,025 |
| 2025-10-15 | 12,470.00 | 12,685.00 | 12,465.00 | 12,645.00 | 12,282.85 | 15,684 |
| 2025-10-14 | 12,345.00 | 12,725.00 | 12,250.00 | 12,465.00 | 12,108.01 | 21,094 |
| 2025-10-13 | 11,965.00 | 12,235.00 | 11,840.00 | 12,200.00 | 11,850.60 | 19,292 |
| 2025-10-10 | 12,000.00 | 12,300.00 | 11,900.00 | 12,025.00 | 11,680.61 | 21,758 |
| 2025-10-09 | 12,285.00 | 12,410.00 | 11,985.00 | 12,035.00 | 11,690.32 | 31,792 |
| 2025-10-08 | 12,660.00 | 12,700.00 | 12,435.00 | 12,505.00 | 12,146.86 | 18,882 |
| 2025-10-07 | 12,710.00 | 12,800.00 | 12,535.00 | 12,640.00 | 12,278.00 | 16,420 |
| 2025-10-06 | 12,680.00 | 12,680.00 | 12,390.00 | 12,675.00 | 12,311.99 | 16,569 |
| 2025-10-03 | 12,600.00 | 12,800.00 | 12,595.00 | 12,725.00 | 12,360.56 | 13,322 |
| 2025-10-02 | 12,675.00 | 12,820.00 | 12,535.00 | 12,610.00 | 12,248.85 | 14,380 |
| 2025-10-01 | 12,425.00 | 12,640.00 | 12,370.00 | 12,640.00 | 12,278.00 | 15,468 |
| 2025-09-30 | 12,610.00 | 12,700.00 | 12,335.00 | 12,465.00 | 12,108.01 | 24,500 |
| 2025-09-29 | 12,690.00 | 12,880.00 | 12,645.00 | 12,730.00 | 12,365.42 | 21,017 |
| 2025-09-26 | 12,890.00 | 12,965.00 | 12,630.00 | 12,785.00 | 12,418.84 | 17,966 |
| 2025-09-25 | 13,150.00 | 13,230.00 | 12,855.00 | 12,905.00 | 12,535.41 | 13,896 |
| 2025-09-24 | 13,090.00 | 13,220.00 | 13,010.00 | 13,180.00 | 12,802.53 | 14,097 |
| 2025-09-23 | 12,810.00 | 13,175.00 | 12,790.00 | 13,170.00 | 12,792.82 | 14,691 |
| 2025-09-22 | 12,960.00 | 13,045.00 | 12,840.00 | 12,945.00 | 12,574.26 | 15,743 |
| 2025-09-19 | 13,830.00 | 13,890.00 | 12,885.00 | 13,005.00 | 12,632.54 | 51,047 |
| 2025-09-18 | 13,980.00 | 14,015.00 | 13,815.00 | 13,815.00 | 13,419.34 | 15,431 |
| 2025-09-17 | 13,995.00 | 14,175.00 | 13,925.00 | 14,080.00 | 13,676.75 | 15,124 |
| 2025-09-16 | 13,595.00 | 14,120.00 | 13,565.00 | 14,015.00 | 13,613.62 | 18,580 |
| 2025-09-15 | 13,295.00 | 13,575.00 | 13,295.00 | 13,550.00 | 13,161.93 | 13,125 |
| 2025-09-12 | 13,385.00 | 13,450.00 | 13,185.00 | 13,380.00 | 12,996.80 | 10,671 |
| 2025-09-11 | 12,880.00 | 13,290.00 | 12,805.00 | 13,290.00 | 12,909.38 | 16,320 |
| 2025-09-10 | 13,200.00 | 13,340.00 | 12,985.00 | 13,165.00 | 12,787.96 | 18,787 |
| 2025-09-09 | 13,505.00 | 13,650.00 | 13,115.00 | 13,160.00 | 12,783.10 | 21,323 |
| 2025-09-08 | 13,650.00 | 13,700.00 | 13,420.00 | 13,500.00 | 13,113.37 | 11,262 |
| 2025-09-05 | 13,545.00 | 13,715.00 | 13,460.00 | 13,500.00 | 13,113.37 | 11,876 |
| 2025-09-04 | 13,575.00 | 13,590.00 | 13,375.00 | 13,525.00 | 13,137.65 | 12,143 |
| 2025-09-03 | 13,420.00 | 13,615.00 | 13,235.00 | 13,280.00 | 12,899.67 | 12,865 |
| 2025-09-02 | 13,480.00 | 13,530.00 | 13,345.00 | 13,465.00 | 13,079.37 | 21,270 |
| 2025-09-01 | 13,120.00 | 13,465.00 | 13,100.00 | 13,400.00 | 13,016.23 | 10,420 |
| 2025-08-29 | 13,255.00 | 13,440.00 | 13,135.00 | 13,135.00 | 12,758.82 | 31,336 |
| 2025-08-28 | 13,530.00 | 13,810.00 | 13,235.00 | 13,340.00 | 12,957.95 | 16,951 |
| 2025-08-27 | 13,595.00 | 13,745.00 | 13,485.00 | 13,505.00 | 13,118.22 | 10,595 |
| 2025-08-26 | 13,385.00 | 13,620.00 | 13,300.00 | 13,595.00 | 13,205.64 | 33,629 |
| 2025-08-25 | 13,850.00 | 13,875.00 | 13,460.00 | 13,470.00 | 13,084.22 | 16,384 |
| 2025-08-22 | 13,900.00 | 14,005.00 | 13,775.00 | 13,850.00 | 13,453.34 | 15,408 |
| 2025-08-21 | 13,650.00 | 13,825.00 | 13,585.00 | 13,825.00 | 13,429.06 | 12,706 |
| 2025-08-20 | 13,885.00 | 13,920.00 | 13,615.00 | 13,650.00 | 13,259.07 | 16,423 |
| 2025-08-19 | 13,665.00 | 13,930.00 | 13,630.00 | 13,790.00 | 13,395.06 | 16,767 |
| 2025-08-18 | 13,855.00 | 13,940.00 | 13,560.00 | 13,640.00 | 13,249.36 | 18,022 |
| 2025-08-15 | 14,100.00 | 14,265.00 | 14,005.00 | 14,095.00 | 13,691.32 | 12,485 |
| 2025-08-14 | 14,710.00 | 14,710.00 | 14,175.00 | 14,265.00 | 13,856.46 | 18,543 |
| 2025-08-13 | 14,665.00 | 14,765.00 | 14,515.00 | 14,680.00 | 14,259.57 | 14,179 |
| 2025-08-12 | 14,000.00 | 14,790.00 | 13,975.00 | 14,670.00 | 14,249.86 | 27,659 |
| 2025-08-11 | 13,960.00 | 13,965.00 | 13,765.00 | 13,925.00 | 13,526.19 | 12,659 |
| 2025-08-08 | 13,905.00 | 14,130.00 | 13,765.00 | 13,960.00 | 13,560.19 | 15,140 |
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.