A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 14,116.55 | 14 |
| 2025-12-15 | 14,695.00 | 14,695.00 | 14,695.00 | 14,695.00 | 14,247.44 | 5 |
| 2025-12-12 | 14,570.00 | 14,570.00 | 14,570.00 | 14,570.00 | 14,126.24 | 69 |
| 2025-12-11 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 14,305.61 | 21 |
| 2025-12-10 | 14,070.00 | 14,070.00 | 14,070.00 | 14,070.00 | 13,641.47 | 130 |
| 2025-12-08 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 12,904.62 | 54 |
| 2025-12-05 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 12,885.23 | 23 |
| 2025-12-03 | 13,185.00 | 13,185.00 | 13,185.00 | 13,185.00 | 12,783.43 | 0 |
| 2025-12-02 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 12,856.14 | 4 |
| 2025-11-28 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,478.02 | 2 |
| 2025-11-26 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,109.59 | 200 |
| 2025-11-25 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,138.68 | 1 |
| 2025-11-21 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 12,288.96 | 2 |
| 2025-11-20 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 11,949.62 | 62 |
| 2025-11-18 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 12,148.38 | 10 |
| 2025-11-14 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 12,240.48 | 1 |
| 2025-11-13 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 12,032.03 | 0 |
| 2025-11-12 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | 12,429.54 | 18 |
| 2025-11-11 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,545.89 | 127 |
| 2025-11-10 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | 12,395.61 | 18 |
| 2025-11-05 | 13,575.00 | 13,575.00 | 13,575.00 | 13,575.00 | 13,161.55 | 13 |
| 2025-11-03 | 13,565.00 | 13,565.00 | 13,565.00 | 13,565.00 | 13,151.85 | 13 |
| 2025-10-30 | 13,455.00 | 13,455.00 | 13,455.00 | 13,455.00 | 13,045.20 | 0 |
| 2025-10-27 | 13,320.00 | 13,320.00 | 13,320.00 | 13,320.00 | 12,914.31 | 340 |
| 2025-10-24 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | 12,715.56 | 423 |
| 2025-10-23 | 13,185.00 | 13,185.00 | 13,185.00 | 13,185.00 | 12,783.43 | 162 |
| 2025-10-21 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,356.83 | 9 |
| 2025-10-17 | 13,075.00 | 13,075.00 | 13,075.00 | 13,075.00 | 12,676.78 | 16 |
| 2025-10-16 | 12,810.00 | 12,810.00 | 12,810.00 | 12,810.00 | 12,419.85 | 6 |
| 2025-10-14 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,119.29 | 9 |
| 2025-10-13 | 12,170.00 | 12,170.00 | 12,170.00 | 12,170.00 | 11,799.34 | 0 |
| 2025-10-07 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 12,269.57 | 0 |
| 2025-10-06 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 12,221.09 | 5 |
| 2025-10-03 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,337.44 | 1 |
| 2025-10-02 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 12,187.16 | 39 |
| 2025-10-01 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,080.51 | 1 |
| 2025-09-30 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 12,051.42 | 16 |
| 2025-09-29 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | 12,429.54 | 25 |
| 2025-09-26 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 12,269.57 | 6 |
| 2025-09-25 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,448.93 | 44 |
| 2025-09-24 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,594.37 | 68 |
| 2025-09-23 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | 12,526.50 | 66 |
| 2025-09-19 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,448.93 | 10 |
| 2025-09-18 | 13,845.00 | 13,845.00 | 13,845.00 | 13,845.00 | 13,423.32 | 5 |
| 2025-09-17 | 13,915.00 | 13,915.00 | 13,915.00 | 13,915.00 | 13,491.19 | 108 |
| 2025-09-16 | 13,905.00 | 13,905.00 | 13,905.00 | 13,905.00 | 13,481.50 | 279 |
| 2025-09-15 | 13,465.00 | 13,465.00 | 13,465.00 | 13,465.00 | 13,054.90 | 90 |
| 2025-09-11 | 13,095.00 | 13,095.00 | 13,095.00 | 13,095.00 | 12,696.17 | 347 |
| 2025-09-10 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,574.97 | 95 |
| 2025-09-09 | 13,055.00 | 13,055.00 | 13,055.00 | 13,055.00 | 12,657.39 | 676 |
| 2025-09-05 | 13,455.00 | 13,455.00 | 13,455.00 | 13,455.00 | 13,045.20 | 0 |
| 2025-09-04 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 12,943.40 | 4 |
| 2025-09-02 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 12,943.40 | 8 |
| 2025-08-29 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 12,827.06 | 13 |
| 2025-08-26 | 13,455.00 | 13,455.00 | 13,455.00 | 13,455.00 | 13,045.20 | 160 |
| 2025-08-21 | 13,555.00 | 13,555.00 | 13,555.00 | 13,555.00 | 13,142.16 | 1 |
| 2025-08-20 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,263.35 | 0 |
| 2025-08-19 | 13,670.00 | 13,670.00 | 13,670.00 | 13,670.00 | 13,253.65 | 92 |
| 2025-08-15 | 13,985.00 | 13,985.00 | 13,985.00 | 13,985.00 | 13,559.06 | 7 |
| 2025-08-08 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,311.83 | 1 |
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.