A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13,850.00 | 14,155.00 | 13,345.00 | 13,805.00 | 13,409.63 | 33,423 |
| 2025-08-06 | 13,120.00 | 13,320.00 | 13,120.00 | 13,130.00 | 12,753.96 | 14,893 |
| 2025-08-05 | 12,800.00 | 13,215.00 | 12,670.00 | 13,075.00 | 12,700.54 | 23,207 |
| 2025-08-04 | 12,785.00 | 12,950.00 | 12,720.00 | 12,870.00 | 12,501.41 | 13,287 |
| 2025-08-01 | 12,935.00 | 13,020.00 | 12,635.00 | 12,720.00 | 12,355.70 | 18,467 |
| 2025-07-31 | 13,045.00 | 13,315.00 | 12,980.00 | 12,995.00 | 12,622.83 | 19,104 |
| 2025-07-30 | 13,150.00 | 13,285.00 | 12,900.00 | 13,285.00 | 12,904.52 | 21,141 |
| 2025-07-29 | 13,535.00 | 13,615.00 | 13,245.00 | 13,275.00 | 12,894.81 | 13,908 |
| 2025-07-28 | 13,815.00 | 14,025.00 | 13,430.00 | 13,525.00 | 13,137.65 | 18,766 |
| 2025-07-25 | 13,620.00 | 13,855.00 | 13,550.00 | 13,815.00 | 13,419.34 | 13,062 |
| 2025-07-24 | 13,500.00 | 13,895.00 | 13,465.00 | 13,600.00 | 13,210.50 | 15,667 |
| 2025-07-23 | 13,050.00 | 13,590.00 | 13,010.00 | 13,480.00 | 13,093.94 | 20,442 |
| 2025-07-22 | 12,975.00 | 13,070.00 | 12,755.00 | 13,030.00 | 12,656.83 | 15,399 |
| 2025-07-21 | 12,990.00 | 13,085.00 | 12,920.00 | 12,980.00 | 12,608.26 | 15,801 |
| 2025-07-18 | 12,915.00 | 13,010.00 | 12,785.00 | 12,975.00 | 12,603.40 | 28,516 |
| 2025-07-17 | 12,935.00 | 13,075.00 | 12,830.00 | 12,900.00 | 12,530.55 | 11,096 |
| 2025-07-16 | 12,640.00 | 12,935.00 | 12,530.00 | 12,935.00 | 12,564.55 | 15,629 |
| 2025-07-15 | 12,480.00 | 12,705.00 | 12,470.00 | 12,620.00 | 12,258.57 | 14,944 |
| 2025-07-14 | 12,440.00 | 12,540.00 | 12,390.00 | 12,480.00 | 12,122.58 | 12,481 |
| 2025-07-11 | 12,515.00 | 12,805.00 | 12,470.00 | 12,535.00 | 12,176.00 | 13,355 |
| 2025-07-10 | 12,500.00 | 12,580.00 | 12,355.00 | 12,520.00 | 12,161.43 | 12,942 |
| 2025-07-09 | 12,500.00 | 12,640.00 | 12,395.00 | 12,480.00 | 12,122.58 | 20,374 |
| 2025-07-08 | 12,080.00 | 12,605.00 | 12,045.00 | 12,435.00 | 12,078.87 | 25,342 |
| 2025-07-07 | 11,710.00 | 12,130.00 | 11,700.00 | 12,090.00 | 11,743.75 | 13,602 |
| 2025-07-04 | 11,845.00 | 11,855.00 | 11,625.00 | 11,740.00 | 11,403.77 | 18,121 |
| 2025-07-03 | 12,105.00 | 12,245.00 | 11,715.00 | 11,915.00 | 11,573.76 | 23,522 |
| 2025-07-02 | 11,905.00 | 12,190.00 | 11,735.00 | 12,105.00 | 11,758.32 | 22,339 |
| 2025-07-01 | 11,830.00 | 12,015.00 | 11,620.00 | 11,675.00 | 11,340.63 | 15,876 |
| 2025-06-30 | 12,200.00 | 12,200.00 | 11,730.00 | 11,775.00 | 11,437.77 | 15,643 |
| 2025-06-27 | 11,730.00 | 12,155.00 | 11,730.00 | 12,115.00 | 11,768.03 | 20,652 |
| 2025-06-26 | 11,800.00 | 11,860.00 | 11,700.00 | 11,730.00 | 11,394.06 | 18,381 |
| 2025-06-25 | 11,700.00 | 11,910.00 | 11,645.00 | 11,675.00 | 11,340.63 | 13,950 |
| 2025-06-24 | 11,755.00 | 11,810.00 | 11,465.00 | 11,710.00 | 11,374.63 | 24,017 |
| 2025-06-23 | 11,800.00 | 11,975.00 | 11,700.00 | 11,925.00 | 11,583.47 | 16,335 |
| 2025-06-20 | 11,950.00 | 11,985.00 | 11,670.00 | 11,785.00 | 11,447.48 | 32,184 |
| 2025-06-19 | 11,965.00 | 12,135.00 | 11,840.00 | 11,945.00 | 11,602.90 | 13,039 |
| 2025-06-18 | 12,080.00 | 12,140.00 | 11,955.00 | 12,130.00 | 11,782.60 | 22,005 |
| 2025-06-17 | 12,345.00 | 12,455.00 | 12,085.00 | 12,085.00 | 11,738.89 | 22,306 |
| 2025-06-16 | 12,885.00 | 12,885.00 | 12,345.00 | 12,345.00 | 11,991.44 | 24,551 |
| 2025-06-13 | 12,130.00 | 12,770.00 | 12,110.00 | 12,630.00 | 12,268.28 | 36,347 |
| 2025-06-12 | 12,045.00 | 12,185.00 | 12,000.00 | 12,130.00 | 11,782.60 | 14,184 |
| 2025-06-11 | 12,190.00 | 12,310.00 | 12,100.00 | 12,135.00 | 11,787.46 | 17,875 |
| 2025-06-10 | 12,340.00 | 12,470.00 | 12,100.00 | 12,100.00 | 11,753.46 | 24,769 |
| 2025-06-06 | 12,140.00 | 12,400.00 | 12,080.00 | 12,340.00 | 11,986.59 | 20,728 |
| 2025-06-04 | 12,010.00 | 12,055.00 | 11,820.00 | 11,970.00 | 11,627.18 | 15,793 |
| 2025-06-03 | 11,940.00 | 12,065.00 | 11,665.00 | 11,725.00 | 11,389.20 | 25,410 |
| 2025-06-02 | 11,500.00 | 12,200.00 | 11,495.00 | 12,045.00 | 11,700.04 | 31,739 |
| 2025-05-28 | 12,085.00 | 12,160.00 | 11,425.00 | 11,885.00 | 11,544.62 | 66,912 |
| 2025-05-27 | 12,430.00 | 12,465.00 | 12,010.00 | 12,085.00 | 11,738.89 | 31,108 |
| 2025-05-26 | 12,755.00 | 12,855.00 | 12,430.00 | 12,485.00 | 12,127.43 | 16,156 |
| 2025-05-23 | 12,705.00 | 13,055.00 | 12,145.00 | 12,580.00 | 12,219.71 | 27,883 |
| 2025-05-22 | 12,575.00 | 12,765.00 | 12,540.00 | 12,675.00 | 12,311.99 | 16,462 |
| 2025-05-21 | 12,720.00 | 12,805.00 | 12,440.00 | 12,625.00 | 12,263.42 | 19,524 |
| 2025-05-20 | 12,805.00 | 12,805.00 | 12,645.00 | 12,705.00 | 12,341.13 | 14,771 |
| 2025-05-19 | 12,845.00 | 12,880.00 | 12,390.00 | 12,795.00 | 12,428.56 | 19,127 |
| 2025-05-16 | 12,830.00 | 12,995.00 | 12,730.00 | 12,845.00 | 12,477.12 | 23,654 |
| 2025-05-15 | 12,630.00 | 12,860.00 | 12,510.00 | 12,830.00 | 12,462.55 | 20,446 |
| 2025-05-14 | 12,490.00 | 12,945.00 | 12,455.00 | 12,820.00 | 12,452.84 | 35,377 |
| 2025-05-13 | 12,580.00 | 12,785.00 | 12,170.00 | 12,235.00 | 11,884.59 | 26,669 |
| 2025-05-12 | 11,795.00 | 12,930.00 | 11,785.00 | 12,635.00 | 12,273.14 | 71,943 |
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.