A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,420.00 | 23,750.00 | 21,720.00 | 23,750.00 | 23,750.00 | 1 |
| 2026-10-16 | 22,850.00 | 23,460.00 | 21,720.00 | 23,460.00 | 23,460.00 | 17 |
| 2026-10-15 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | 0 |
| 2026-10-14 | 23,730.00 | 23,970.00 | 23,260.00 | 23,380.00 | 23,380.00 | 132 |
| 2026-10-13 | 23,790.00 | 23,790.00 | 23,660.00 | 23,790.00 | 23,790.00 | 16 |
| 2026-10-12 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2026-10-09 | 23,790.00 | 24,010.00 | 23,520.00 | 23,770.00 | 23,770.00 | 62 |
| 2026-10-08 | 23,540.00 | 24,050.00 | 23,540.00 | 23,850.00 | 23,850.00 | 58 |
| 2026-10-07 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 0 |
| 2026-10-06 | 23,200.00 | 23,760.00 | 23,130.00 | 23,130.00 | 23,130.00 | 116 |
| 2026-10-05 | 23,360.00 | 23,400.00 | 23,030.00 | 23,030.00 | 23,030.00 | 47 |
| 2026-10-02 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | 0 |
| 2026-10-01 | 22,680.00 | 22,680.00 | 22,120.00 | 22,680.00 | 22,680.00 | 1 |
| 2026-09-30 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0 |
| 2026-09-29 | 23,100.00 | 23,150.00 | 23,100.00 | 23,150.00 | 23,150.00 | 2 |
| 2026-09-28 | 22,420.00 | 22,420.00 | 22,240.00 | 22,420.00 | 22,420.00 | 12 |
| 2026-09-25 | 22,330.00 | 22,330.00 | 22,330.00 | 22,330.00 | 22,330.00 | 0 |
| 2026-09-24 | 22,580.00 | 22,780.00 | 22,580.00 | 22,780.00 | 22,780.00 | 23 |
| 2026-09-23 | 22,080.00 | 22,310.00 | 22,080.00 | 22,310.00 | 22,310.00 | 0 |
| 2026-09-22 | 22,520.00 | 22,520.00 | 21,960.00 | 21,960.00 | 21,960.00 | 1 |
| 2026-09-21 | 22,760.00 | 22,860.00 | 22,760.00 | 22,760.00 | 22,760.00 | 1 |
| 2026-09-18 | 21,860.00 | 21,860.00 | 21,720.00 | 21,860.00 | 21,860.00 | 49 |
| 2026-09-17 | 21,700.00 | 22,020.00 | 21,600.00 | 22,010.00 | 22,010.00 | 18 |
| 2026-09-16 | 22,140.00 | 22,140.00 | 21,490.00 | 21,490.00 | 21,490.00 | 90 |
| 2026-09-15 | 22,300.00 | 22,480.00 | 22,300.00 | 22,480.00 | 22,480.00 | 5 |
| 2026-09-14 | 22,280.00 | 22,280.00 | 22,280.00 | 22,280.00 | 22,280.00 | 9 |
| 2026-09-11 | 21,620.00 | 21,620.00 | 21,400.00 | 21,620.00 | 21,620.00 | 184 |
| 2026-09-10 | 21,660.00 | 22,301.32 | 21,660.00 | 21,980.00 | 21,980.00 | 129 |
| 2026-09-09 | 21,400.00 | 21,430.00 | 21,400.00 | 21,430.00 | 21,430.00 | 3 |
| 2026-09-08 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | 2 |
| 2026-09-07 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 4 |
| 2026-09-04 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 98 |
| 2026-09-03 | 20,770.00 | 20,940.00 | 20,770.00 | 20,770.00 | 20,770.00 | 132 |
| 2026-09-02 | 20,160.00 | 20,410.00 | 20,160.00 | 20,410.00 | 20,410.00 | 76 |
| 2026-09-01 | 20,860.00 | 20,900.00 | 20,260.00 | 20,260.00 | 20,260.00 | 132 |
| 2026-08-28 | 20,910.00 | 21,190.00 | 20,910.00 | 21,020.00 | 21,020.00 | 10 |
| 2026-08-27 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | 0 |
| 2026-08-26 | 21,100.00 | 21,140.00 | 21,100.00 | 21,140.00 | 21,140.00 | 28 |
| 2026-08-25 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 0 |
| 2026-08-24 | 20,670.00 | 21,920.00 | 20,640.00 | 21,920.00 | 21,920.00 | 23 |
| 2026-08-21 | 20,530.00 | 20,540.00 | 20,530.00 | 20,530.00 | 20,530.00 | 17 |
| 2026-08-20 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | 0 |
| 2026-08-19 | 20,005.00 | 20,005.00 | 19,870.00 | 20,005.00 | 20,005.00 | 32 |
| 2026-08-18 | 20,240.00 | 20,240.00 | 20,200.00 | 20,240.00 | 20,240.00 | 0 |
| 2026-08-17 | 20,730.00 | 20,920.00 | 20,730.00 | 20,730.00 | 20,730.00 | 1 |
| 2026-08-14 | 18,420.00 | 19,735.00 | 18,420.00 | 19,730.00 | 19,730.00 | 52 |
| 2026-08-13 | 17,690.00 | 18,410.00 | 17,560.00 | 18,410.00 | 18,410.00 | 0 |
| 2026-08-12 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 0 |
| 2026-08-11 | 16,675.00 | 16,770.00 | 16,430.00 | 16,430.00 | 16,430.00 | 4 |
| 2026-08-10 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0 |
| 2026-08-07 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 0 |
| 2026-08-06 | 16,365.00 | 16,365.00 | 16,100.00 | 16,365.00 | 16,365.00 | 0 |
| 2026-08-05 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2026-08-04 | 16,365.00 | 16,365.00 | 16,365.00 | 16,365.00 | 16,365.00 | 0 |
| 2026-08-03 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 0 |
| 2026-07-31 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0 |
| 2026-07-30 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 0 |
| 2026-07-29 | 16,785.00 | 16,960.00 | 16,785.00 | 16,785.00 | 16,785.00 | 0 |
| 2026-07-28 | 16,420.00 | 16,550.00 | 16,420.00 | 16,420.00 | 16,420.00 | 41 |
| 2026-07-27 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | 0 |
Page 1 of 4 · 207 trading daysOlder →
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 | 495.1350 DKK |
| 2023-03-29 | 2,211.2825 DKK |
| 2022-03-16 | 2,403.5680 DKK |
| 2021-03-24 | 317.2710 DKK |
| 2020-03-24 | 144.2141 DKK |
| 2019-04-03 | 124.9743 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.