A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,650.00 | 12,360.00 | 11,635.00 | 12,355.00 | 10,926.71 | 54,225 |
| 2025-02-10 | 11,350.00 | 11,670.00 | 11,350.00 | 11,625.00 | 10,281.10 | 36,685 |
| 2025-02-07 | 11,360.00 | 11,580.00 | 11,195.00 | 11,285.00 | 9,980.41 | 40,550 |
| 2025-02-06 | 11,800.00 | 12,040.00 | 11,455.00 | 11,560.00 | 10,223.62 | 85,567 |
| 2025-02-05 | 10,880.00 | 10,990.00 | 10,650.00 | 10,870.00 | 9,613.39 | 36,455 |
| 2025-02-04 | 10,470.00 | 10,915.00 | 10,355.00 | 10,905.00 | 9,644.34 | 24,346 |
| 2025-02-03 | 10,305.00 | 10,510.00 | 10,075.00 | 10,510.00 | 9,295.00 | 24,007 |
| 2025-01-31 | 10,650.00 | 10,710.00 | 10,560.00 | 10,645.00 | 9,414.40 | 25,618 |
| 2025-01-30 | 10,400.00 | 10,555.00 | 10,335.00 | 10,515.00 | 9,299.42 | 20,176 |
| 2025-01-29 | 10,205.00 | 10,440.00 | 10,205.00 | 10,305.00 | 9,113.70 | 12,853 |
| 2025-01-28 | 10,500.00 | 10,500.00 | 10,220.00 | 10,290.00 | 9,100.44 | 13,688 |
| 2025-01-27 | 10,280.00 | 10,500.00 | 10,040.00 | 10,500.00 | 9,286.16 | 31,826 |
| 2025-01-24 | 10,460.00 | 10,690.00 | 10,260.00 | 10,290.00 | 9,100.44 | 16,678 |
| 2025-01-23 | 10,350.00 | 10,585.00 | 10,345.00 | 10,385.00 | 9,184.45 | 14,181 |
| 2025-01-22 | 10,465.00 | 10,670.00 | 10,350.00 | 10,355.00 | 9,157.92 | 14,788 |
| 2025-01-21 | 10,400.00 | 10,465.00 | 10,180.00 | 10,465.00 | 9,255.20 | 15,240 |
| 2025-01-20 | 10,240.00 | 10,535.00 | 10,105.00 | 10,400.00 | 9,197.72 | 14,819 |
| 2025-01-17 | 10,530.00 | 10,560.00 | 10,050.00 | 10,360.00 | 9,162.34 | 38,357 |
| 2025-01-16 | 10,600.00 | 10,710.00 | 10,415.00 | 10,575.00 | 9,352.49 | 32,083 |
| 2025-01-15 | 10,670.00 | 10,855.00 | 10,630.00 | 10,720.00 | 9,480.73 | 25,573 |
| 2025-01-14 | 10,700.00 | 10,845.00 | 10,590.00 | 10,605.00 | 9,379.02 | 19,668 |
| 2025-01-13 | 11,015.00 | 11,025.00 | 10,540.00 | 10,625.00 | 9,396.71 | 31,525 |
| 2025-01-10 | 10,900.00 | 11,090.00 | 10,700.00 | 10,960.00 | 9,692.98 | 24,869 |
| 2025-01-09 | 11,045.00 | 11,195.00 | 10,815.00 | 11,020.00 | 9,746.04 | 30,300 |
| 2025-01-08 | 11,780.00 | 11,840.00 | 11,595.00 | 11,715.00 | 10,360.70 | 14,723 |
| 2025-01-07 | 12,200.00 | 12,200.00 | 11,680.00 | 11,725.00 | 10,369.54 | 22,932 |
| 2025-01-06 | 12,400.00 | 12,455.00 | 11,965.00 | 12,200.00 | 10,789.63 | 13,996 |
| 2025-01-03 | 12,455.00 | 12,530.00 | 12,280.00 | 12,360.00 | 10,931.14 | 13,844 |
| 2025-01-02 | 11,905.00 | 12,520.00 | 11,900.00 | 12,505.00 | 11,059.37 | 20,021 |
| 2024-12-30 | 12,050.00 | 12,150.00 | 11,875.00 | 11,905.00 | 10,528.74 | 12,035 |
| 2024-12-27 | 11,870.00 | 12,125.00 | 11,870.00 | 12,050.00 | 10,656.97 | 13,864 |
| 2024-12-23 | 11,510.00 | 11,910.00 | 11,465.00 | 11,850.00 | 10,480.09 | 12,866 |
| 2024-12-20 | 11,435.00 | 11,480.00 | 11,165.00 | 11,460.00 | 10,135.18 | 83,178 |
| 2024-12-19 | 11,495.00 | 11,675.00 | 11,475.00 | 11,500.00 | 10,170.55 | 12,038 |
| 2024-12-18 | 11,540.00 | 11,850.00 | 11,525.00 | 11,615.00 | 10,272.26 | 18,848 |
| 2024-12-17 | 11,675.00 | 11,865.00 | 11,345.00 | 11,540.00 | 10,205.93 | 17,800 |
| 2024-12-16 | 12,050.00 | 12,110.00 | 11,690.00 | 11,865.00 | 10,493.36 | 13,803 |
| 2024-12-13 | 11,850.00 | 12,160.00 | 11,850.00 | 12,050.00 | 10,656.97 | 15,018 |
| 2024-12-12 | 11,875.00 | 12,020.00 | 11,625.00 | 11,690.00 | 10,338.59 | 18,952 |
| 2024-12-11 | 12,000.00 | 12,105.00 | 11,810.00 | 11,915.00 | 10,537.58 | 18,078 |
| 2024-12-10 | 12,075.00 | 12,210.00 | 11,910.00 | 12,070.00 | 10,674.66 | 17,690 |
| 2024-12-09 | 12,495.00 | 12,510.00 | 11,995.00 | 12,075.00 | 10,679.08 | 16,692 |
| 2024-12-06 | 12,600.00 | 12,620.00 | 12,260.00 | 12,415.00 | 10,979.78 | 14,391 |
| 2024-12-05 | 12,175.00 | 12,590.00 | 12,175.00 | 12,520.00 | 11,072.64 | 22,033 |
| 2024-12-04 | 12,350.00 | 12,450.00 | 12,035.00 | 12,160.00 | 10,754.26 | 23,199 |
| 2024-12-03 | 12,250.00 | 12,590.00 | 12,245.00 | 12,540.00 | 11,090.33 | 27,406 |
| 2024-12-02 | 11,905.00 | 12,390.00 | 11,870.00 | 12,230.00 | 10,816.16 | 27,209 |
| 2024-11-29 | 11,800.00 | 12,040.00 | 11,735.00 | 11,975.00 | 10,590.64 | 44,566 |
| 2024-11-28 | 11,500.00 | 11,790.00 | 11,470.00 | 11,725.00 | 10,369.54 | 14,526 |
| 2024-11-27 | 11,350.00 | 11,490.00 | 11,190.00 | 11,445.00 | 10,121.91 | 21,953 |
| 2024-11-26 | 11,585.00 | 11,820.00 | 11,445.00 | 11,450.00 | 10,126.33 | 25,422 |
| 2024-11-25 | 12,020.00 | 12,135.00 | 11,450.00 | 11,640.00 | 10,294.37 | 40,720 |
| 2024-11-22 | 11,840.00 | 12,055.00 | 11,655.00 | 12,005.00 | 10,617.17 | 23,751 |
| 2024-11-21 | 12,250.00 | 12,615.00 | 11,850.00 | 11,850.00 | 10,480.09 | 32,234 |
| 2024-11-20 | 12,200.00 | 12,550.00 | 12,150.00 | 12,290.00 | 10,869.23 | 41,561 |
| 2024-11-19 | 12,055.00 | 12,195.00 | 11,880.00 | 12,135.00 | 10,732.15 | 24,838 |
| 2024-11-18 | 11,875.00 | 12,080.00 | 11,735.00 | 12,055.00 | 10,661.39 | 26,250 |
| 2024-11-15 | 11,500.00 | 11,855.00 | 11,435.00 | 11,840.00 | 10,471.25 | 36,341 |
| 2024-11-14 | 11,200.00 | 11,810.00 | 11,170.00 | 11,780.00 | 10,418.19 | 39,548 |
| 2024-11-13 | 10,840.00 | 11,155.00 | 10,740.00 | 11,155.00 | 9,865.44 | 20,159 |
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.