A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10,840.00 | 10,970.00 | 10,675.00 | 10,850.00 | 9,595.70 | 15,815 |
| 2024-11-11 | 11,215.00 | 11,215.00 | 10,890.00 | 10,985.00 | 9,715.09 | 22,238 |
| 2024-11-08 | 11,320.00 | 11,480.00 | 11,130.00 | 11,215.00 | 9,918.50 | 19,391 |
| 2024-11-07 | 10,785.00 | 11,420.00 | 10,785.00 | 11,340.00 | 10,029.05 | 27,885 |
| 2024-11-06 | 11,000.00 | 11,080.00 | 10,475.00 | 10,725.00 | 9,485.15 | 44,556 |
| 2024-11-05 | 11,465.00 | 11,485.00 | 11,270.00 | 11,455.00 | 10,130.76 | 20,467 |
| 2024-11-04 | 11,230.00 | 11,510.00 | 11,075.00 | 11,510.00 | 10,179.40 | 25,720 |
| 2024-11-01 | 10,940.00 | 11,445.00 | 10,840.00 | 11,235.00 | 9,936.19 | 43,572 |
| 2024-10-31 | 10,300.00 | 10,815.00 | 9,998.00 | 10,800.00 | 9,551.48 | 59,018 |
| 2024-10-30 | 10,250.00 | 10,250.00 | 9,994.00 | 10,015.00 | 8,857.23 | 21,904 |
| 2024-10-29 | 10,465.00 | 10,465.00 | 10,170.00 | 10,320.00 | 9,126.97 | 14,268 |
| 2024-10-28 | 10,680.00 | 10,695.00 | 10,340.00 | 10,410.00 | 9,206.56 | 16,662 |
| 2024-10-25 | 10,540.00 | 10,970.00 | 10,515.00 | 10,640.00 | 9,409.97 | 23,263 |
| 2024-10-24 | 10,335.00 | 10,665.00 | 10,275.00 | 10,600.00 | 9,374.60 | 25,904 |
| 2024-10-23 | 10,525.00 | 10,590.00 | 10,335.00 | 10,335.00 | 9,140.23 | 20,390 |
| 2024-10-22 | 10,900.00 | 10,910.00 | 10,380.00 | 10,525.00 | 9,308.27 | 35,200 |
| 2024-10-21 | 10,540.00 | 10,885.00 | 10,500.00 | 10,640.00 | 9,409.97 | 25,107 |
| 2024-10-18 | 10,120.00 | 10,610.00 | 10,120.00 | 10,525.00 | 9,308.27 | 29,260 |
| 2024-10-17 | 10,300.00 | 10,375.00 | 10,125.00 | 10,180.00 | 9,003.15 | 17,930 |
| 2024-10-16 | 10,205.00 | 10,365.00 | 10,200.00 | 10,340.00 | 9,144.66 | 12,576 |
| 2024-10-15 | 10,450.00 | 10,455.00 | 10,175.00 | 10,205.00 | 9,025.26 | 21,826 |
| 2024-10-14 | 10,165.00 | 10,425.00 | 10,140.00 | 10,425.00 | 9,219.83 | 23,557 |
| 2024-10-11 | 9,900.00 | 10,140.00 | 9,810.00 | 10,105.00 | 8,936.82 | 21,289 |
| 2024-10-10 | 9,956.00 | 10,090.00 | 9,846.00 | 9,886.00 | 8,743.14 | 18,650 |
| 2024-10-09 | 10,070.00 | 10,130.00 | 9,800.00 | 9,956.00 | 8,805.05 | 23,505 |
| 2024-10-08 | 9,854.00 | 10,135.00 | 9,690.00 | 10,105.00 | 8,936.82 | 26,117 |
| 2024-10-07 | 9,852.00 | 10,035.00 | 9,712.00 | 9,992.00 | 8,836.89 | 24,486 |
| 2024-10-04 | 9,600.00 | 9,810.00 | 9,384.00 | 9,740.00 | 8,614.02 | 94,373 |
| 2024-10-03 | 10,650.00 | 10,650.00 | 10,245.00 | 10,270.00 | 9,082.75 | 29,347 |
| 2024-10-02 | 10,720.00 | 10,800.00 | 10,420.00 | 10,655.00 | 9,423.24 | 23,157 |
| 2024-10-01 | 11,425.00 | 11,470.00 | 10,585.00 | 10,710.00 | 9,471.88 | 42,814 |
| 2024-09-30 | 10,830.00 | 11,325.00 | 10,825.00 | 11,260.00 | 9,958.30 | 26,475 |
| 2024-09-27 | 10,730.00 | 10,845.00 | 10,545.00 | 10,825.00 | 9,573.59 | 14,456 |
| 2024-09-26 | 11,200.00 | 11,330.00 | 10,695.00 | 10,730.00 | 9,489.57 | 20,249 |
| 2024-09-25 | 11,180.00 | 11,365.00 | 10,995.00 | 11,055.00 | 9,777.00 | 18,845 |
| 2024-09-24 | 11,250.00 | 11,475.00 | 11,055.00 | 11,180.00 | 9,887.55 | 30,401 |
| 2024-09-23 | 10,690.00 | 10,940.00 | 10,690.00 | 10,940.00 | 9,675.29 | 23,529 |
| 2024-09-20 | 10,725.00 | 10,820.00 | 10,560.00 | 10,720.00 | 9,480.73 | 101,280 |
| 2024-09-19 | 10,825.00 | 10,880.00 | 10,680.00 | 10,745.00 | 9,502.84 | 21,667 |
| 2024-09-18 | 10,220.00 | 10,655.00 | 10,145.00 | 10,655.00 | 9,423.24 | 35,599 |
| 2024-09-17 | 10,125.00 | 10,315.00 | 10,120.00 | 10,315.00 | 9,122.55 | 17,316 |
| 2024-09-16 | 10,150.00 | 10,165.00 | 9,972.00 | 10,110.00 | 8,941.24 | 12,508 |
| 2024-09-13 | 10,175.00 | 10,390.00 | 10,080.00 | 10,200.00 | 9,020.84 | 24,657 |
| 2024-09-12 | 10,035.00 | 10,250.00 | 10,030.00 | 10,130.00 | 8,958.93 | 26,960 |
| 2024-09-11 | 9,582.00 | 9,938.00 | 9,576.00 | 9,900.00 | 8,755.52 | 24,108 |
| 2024-09-10 | 9,528.00 | 9,724.00 | 9,498.00 | 9,560.00 | 8,454.83 | 17,894 |
| 2024-09-09 | 9,698.00 | 9,702.00 | 9,554.00 | 9,582.00 | 8,474.28 | 14,576 |
| 2024-09-06 | 9,800.00 | 9,834.00 | 9,640.00 | 9,698.00 | 8,576.87 | 17,335 |
| 2024-09-05 | 10,005.00 | 10,005.00 | 9,734.00 | 9,850.00 | 8,711.30 | 18,108 |
| 2024-09-04 | 9,700.00 | 10,035.00 | 9,630.00 | 10,035.00 | 8,874.91 | 24,978 |
| 2024-09-03 | 10,010.00 | 10,075.00 | 9,754.00 | 9,824.00 | 8,688.31 | 22,154 |
| 2024-09-02 | 10,070.00 | 10,075.00 | 9,904.00 | 9,978.00 | 8,824.50 | 21,022 |
| 2024-08-30 | 10,250.00 | 10,295.00 | 10,015.00 | 10,065.00 | 8,901.45 | 47,213 |
| 2024-08-29 | 10,185.00 | 10,275.00 | 10,125.00 | 10,200.00 | 9,020.84 | 14,717 |
| 2024-08-28 | 10,370.00 | 10,390.00 | 10,135.00 | 10,210.00 | 9,029.68 | 18,449 |
| 2024-08-27 | 10,395.00 | 10,460.00 | 10,320.00 | 10,380.00 | 9,180.03 | 15,029 |
| 2024-08-26 | 10,500.00 | 10,515.00 | 10,305.00 | 10,370.00 | 9,171.19 | 13,539 |
| 2024-08-23 | 10,610.00 | 10,625.00 | 10,440.00 | 10,570.00 | 9,348.07 | 12,644 |
| 2024-08-22 | 10,535.00 | 10,680.00 | 10,455.00 | 10,665.00 | 9,432.08 | 13,904 |
| 2024-08-21 | 10,690.00 | 10,800.00 | 10,490.00 | 10,550.00 | 9,330.38 | 13,553 |
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.