A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,234.26 | 2 |
| 2025-08-06 | 13,045.00 | 13,045.00 | 13,045.00 | 13,045.00 | 12,647.69 | 6 |
| 2025-08-05 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,565.28 | 658 |
| 2025-08-04 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 12,240.48 | 12 |
| 2025-07-31 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,545.89 | 3 |
| 2025-07-29 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 12,817.36 | 2 |
| 2025-07-24 | 13,445.00 | 13,445.00 | 13,445.00 | 13,445.00 | 13,035.51 | 2 |
| 2025-07-23 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,016.12 | 22 |
| 2025-07-22 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,478.02 | 174 |
| 2025-07-18 | 12,810.00 | 12,810.00 | 12,810.00 | 12,810.00 | 12,419.85 | 13 |
| 2025-07-16 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 12,288.96 | 0 |
| 2025-07-14 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 11,930.23 | 2 |
| 2025-07-10 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 11,988.40 | 7 |
| 2025-07-08 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 11,930.23 | 4 |
| 2025-07-04 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,222.46 | 40 |
| 2025-07-03 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | 11,445.46 | 48 |
| 2025-07-02 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,523.02 | 98 |
| 2025-07-01 | 11,585.00 | 11,585.00 | 11,585.00 | 11,585.00 | 11,232.16 | 174 |
| 2025-06-30 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,382.44 | 266 |
| 2025-06-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,634.52 | 155 |
| 2025-06-25 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,304.87 | 828 |
| 2025-06-24 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,222.46 | 58 |
| 2025-06-23 | 11,845.00 | 11,845.00 | 11,845.00 | 11,845.00 | 11,484.24 | 44 |
| 2025-06-20 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,421.22 | 608 |
| 2025-06-19 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,421.22 | 2 |
| 2025-06-18 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,513.32 | 23 |
| 2025-06-17 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 11,760.56 | 16 |
| 2025-06-16 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,022.34 | 22 |
| 2025-06-13 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,080.51 | 16 |
| 2025-06-12 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | 11,571.50 | 219 |
| 2025-06-11 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,702.39 | 145 |
| 2025-06-10 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 11,779.95 | 94 |
| 2025-06-06 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 11,770.25 | 5 |
| 2025-06-04 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | 11,474.54 | 5 |
| 2025-06-03 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,285.48 | 9 |
| 2025-06-02 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 11,503.63 | 20 |
| 2025-05-28 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,246.70 | 0 |
| 2025-05-27 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,523.02 | 0 |
| 2025-05-22 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 12,032.03 | 2 |
| 2025-05-21 | 12,335.00 | 12,335.00 | 12,335.00 | 12,335.00 | 11,959.31 | 5 |
| 2025-05-20 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,177.46 | 10,000 |
| 2025-05-19 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 12,051.42 | 7 |
| 2025-05-16 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 12,221.09 | 0 |
| 2025-05-15 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 12,318.05 | 10,002 |
| 2025-05-14 | 12,735.00 | 12,735.00 | 12,735.00 | 12,735.00 | 12,347.13 | 0 |
| 2025-05-12 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,128.98 | 3 |
| 2025-05-09 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 10,946.14 | 3 |
| 2025-05-08 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 11,067.34 | 2 |
| 2025-05-07 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 10,994.62 | 3 |
| 2025-05-06 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 11,193.38 | 34 |
| 2025-05-02 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,295.18 | 0 |
| 2025-04-30 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 10,718.30 | 31 |
| 2025-04-29 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 10,689.21 | 1 |
| 2025-04-28 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,480.76 | 2 |
| 2025-04-25 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,446.83 | 2 |
| 2025-04-23 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | 10,708.60 | 3,558 |
| 2025-04-22 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 9,942.67 | 1 |
| 2025-04-11 | 10,022.50 | 10,022.50 | 10,022.50 | 10,022.50 | 9,717.25 | 4 |
| 2025-04-10 | 9,747.50 | 9,747.50 | 9,747.50 | 9,747.50 | 9,450.62 | 5 |
| 2025-04-09 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 8,817.99 | 4,000 |
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.