A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11,580.00 | 11,740.00 | 11,270.00 | 11,360.00 | 11,034.65 | 20,566 |
| 2025-05-08 | 11,555.00 | 11,670.00 | 11,025.00 | 11,580.00 | 11,248.35 | 36,025 |
| 2025-05-07 | 11,300.00 | 11,505.00 | 10,820.00 | 11,395.00 | 11,068.65 | 44,646 |
| 2025-05-06 | 11,810.00 | 11,820.00 | 11,560.00 | 11,695.00 | 11,360.06 | 25,576 |
| 2025-05-05 | 11,875.00 | 11,970.00 | 11,770.00 | 11,770.00 | 11,432.91 | 17,295 |
| 2025-05-02 | 11,700.00 | 12,050.00 | 11,600.00 | 11,835.00 | 11,496.05 | 26,475 |
| 2025-05-01 | 11,390.00 | 11,815.00 | 11,310.00 | 11,700.00 | 11,364.92 | 17,728 |
| 2025-04-30 | 11,245.00 | 11,430.00 | 11,090.00 | 11,235.00 | 10,913.23 | 28,583 |
| 2025-04-29 | 10,860.00 | 11,260.00 | 10,810.00 | 11,130.00 | 10,811.24 | 22,926 |
| 2025-04-28 | 10,890.00 | 11,030.00 | 10,665.00 | 10,970.00 | 10,655.82 | 25,714 |
| 2025-04-25 | 11,060.00 | 11,100.00 | 10,810.00 | 10,995.00 | 10,680.11 | 20,905 |
| 2025-04-24 | 11,085.00 | 11,195.00 | 10,780.00 | 10,860.00 | 10,548.97 | 20,673 |
| 2025-04-23 | 10,820.00 | 11,235.00 | 10,750.00 | 11,195.00 | 10,874.38 | 31,951 |
| 2025-04-22 | 10,635.00 | 10,640.00 | 10,215.00 | 10,365.00 | 10,068.15 | 29,161 |
| 2025-04-16 | 10,670.00 | 10,935.00 | 10,515.00 | 10,770.00 | 10,461.55 | 18,279 |
| 2025-04-15 | 10,600.00 | 10,885.00 | 10,600.00 | 10,785.00 | 10,476.12 | 25,211 |
| 2025-04-14 | 10,500.00 | 10,645.00 | 10,360.00 | 10,585.00 | 10,281.85 | 31,224 |
| 2025-04-11 | 9,900.00 | 10,200.00 | 9,666.00 | 10,170.00 | 9,878.74 | 35,896 |
| 2025-04-10 | 10,980.00 | 10,980.00 | 9,700.00 | 9,860.00 | 9,577.61 | 60,989 |
| 2025-04-09 | 9,446.00 | 9,740.00 | 9,116.00 | 9,150.00 | 8,887.95 | 59,694 |
| 2025-04-08 | 10,000.00 | 10,255.00 | 9,888.00 | 9,944.00 | 9,659.21 | 46,639 |
| 2025-04-07 | 8,880.00 | 10,255.00 | 8,734.00 | 9,856.00 | 9,573.73 | 68,103 |
| 2025-04-04 | 10,620.00 | 10,710.00 | 9,560.00 | 9,602.00 | 9,327.00 | 58,311 |
| 2025-04-03 | 11,015.00 | 11,250.00 | 10,235.00 | 10,730.00 | 10,422.70 | 87,009 |
| 2025-04-02 | 11,965.00 | 12,100.00 | 11,625.00 | 11,855.00 | 11,515.48 | 21,826 |
| 2025-04-01 | 12,130.00 | 12,290.00 | 11,950.00 | 12,055.00 | 11,709.75 | 21,038 |
| 2025-03-31 | 12,190.00 | 12,190.00 | 11,915.00 | 11,985.00 | 11,641.75 | 22,410 |
| 2025-03-28 | 12,115.00 | 12,525.00 | 12,090.00 | 12,240.00 | 11,889.45 | 19,048 |
| 2025-03-27 | 12,360.00 | 12,470.00 | 12,070.00 | 12,125.00 | 11,777.74 | 24,108 |
| 2025-03-26 | 12,290.00 | 12,595.00 | 12,190.00 | 12,485.00 | 12,127.43 | 31,831 |
| 2025-03-25 | 12,050.00 | 12,205.00 | 11,670.00 | 12,165.00 | 11,816.60 | 27,179 |
| 2025-03-24 | 11,820.00 | 12,105.00 | 11,800.00 | 12,000.00 | 11,656.32 | 25,514 |
| 2025-03-21 | 11,465.00 | 11,750.00 | 11,420.00 | 11,645.00 | 11,311.49 | 35,595 |
| 2025-03-20 | 11,755.00 | 11,795.00 | 11,225.00 | 11,545.00 | 11,214.36 | 30,650 |
| 2025-03-19 | 11,475.00 | 11,830.00 | 11,465.00 | 11,755.00 | 11,418.34 | 27,136 |
| 2025-03-18 | 12,400.00 | 12,755.00 | 12,400.00 | 12,510.00 | 11,063.79 | 35,688 |
| 2025-03-17 | 12,370.00 | 12,390.00 | 12,040.00 | 12,290.00 | 10,869.23 | 28,865 |
| 2025-03-14 | 12,040.00 | 12,135.00 | 11,790.00 | 12,025.00 | 10,634.86 | 36,389 |
| 2025-03-13 | 12,360.00 | 12,520.00 | 12,200.00 | 12,205.00 | 10,794.05 | 22,858 |
| 2025-03-12 | 12,900.00 | 13,040.00 | 12,190.00 | 12,365.00 | 10,935.56 | 32,570 |
| 2025-03-11 | 13,340.00 | 13,340.00 | 12,610.00 | 12,675.00 | 11,209.72 | 32,097 |
| 2025-03-10 | 12,570.00 | 13,510.00 | 12,570.00 | 13,375.00 | 11,828.80 | 61,250 |
| 2025-03-07 | 12,225.00 | 12,710.00 | 12,040.00 | 12,625.00 | 11,165.50 | 40,747 |
| 2025-03-06 | 12,165.00 | 12,470.00 | 12,165.00 | 12,400.00 | 10,966.51 | 27,171 |
| 2025-03-05 | 12,600.00 | 12,725.00 | 12,135.00 | 12,165.00 | 10,758.68 | 29,044 |
| 2025-03-04 | 12,590.00 | 12,590.00 | 12,335.00 | 12,440.00 | 11,001.89 | 27,265 |
| 2025-03-03 | 12,500.00 | 12,970.00 | 12,495.00 | 12,745.00 | 11,271.63 | 23,513 |
| 2025-02-28 | 12,525.00 | 12,665.00 | 12,330.00 | 12,575.00 | 11,121.28 | 40,752 |
| 2025-02-27 | 12,790.00 | 12,865.00 | 12,510.00 | 12,685.00 | 11,218.56 | 24,306 |
| 2025-02-26 | 13,215.00 | 13,365.00 | 12,855.00 | 12,880.00 | 11,391.02 | 29,135 |
| 2025-02-25 | 12,760.00 | 13,150.00 | 12,760.00 | 13,150.00 | 11,629.81 | 32,539 |
| 2025-02-24 | 12,350.00 | 12,950.00 | 12,350.00 | 12,760.00 | 11,284.89 | 29,080 |
| 2025-02-21 | 12,380.00 | 12,755.00 | 12,275.00 | 12,350.00 | 10,922.29 | 55,524 |
| 2025-02-20 | 12,430.00 | 12,695.00 | 12,375.00 | 12,485.00 | 11,041.68 | 24,729 |
| 2025-02-19 | 12,375.00 | 12,555.00 | 12,165.00 | 12,455.00 | 11,015.15 | 28,338 |
| 2025-02-18 | 12,100.00 | 12,265.00 | 11,965.00 | 12,240.00 | 10,825.01 | 16,057 |
| 2025-02-17 | 12,080.00 | 12,235.00 | 11,980.00 | 12,000.00 | 10,612.75 | 18,384 |
| 2025-02-14 | 11,790.00 | 12,140.00 | 11,690.00 | 12,100.00 | 10,701.19 | 24,964 |
| 2025-02-13 | 12,060.00 | 12,110.00 | 11,655.00 | 11,780.00 | 10,418.19 | 41,659 |
| 2025-02-12 | 12,345.00 | 12,540.00 | 11,965.00 | 12,065.00 | 10,670.24 | 33,054 |
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.