A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 10,705.00 | 10,705.00 | 10,705.00 | 10,705.00 | 9,450.49 | 5 |
| 2025-01-09 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 9,512.29 | 4 |
| 2025-01-08 | 11,270.00 | 11,270.00 | 11,270.00 | 11,270.00 | 9,949.28 | 0 |
| 2025-01-07 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 10,077.29 | 13 |
| 2025-01-06 | 11,815.00 | 11,815.00 | 11,815.00 | 11,815.00 | 10,430.41 | 8 |
| 2025-01-03 | 11,945.00 | 11,945.00 | 11,945.00 | 11,945.00 | 10,545.18 | 4 |
| 2025-01-02 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 10,571.66 | 10 |
| 2024-12-30 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 10,311.23 | 422 |
| 2024-12-27 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 10,267.09 | 0 |
| 2024-12-23 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 10,055.22 | 60 |
| 2024-12-20 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 9,693.26 | 9 |
| 2024-12-19 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 9,768.30 | 744 |
| 2024-12-18 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 9,931.62 | 915 |
| 2024-12-17 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 9,684.44 | 4,012 |
| 2024-12-16 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 10,028.73 | 21 |
| 2024-12-13 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,240.61 | 98 |
| 2024-12-12 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 9,940.45 | 239 |
| 2024-12-11 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,240.61 | 2,348 |
| 2024-12-10 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 10,302.40 | 37 |
| 2024-12-09 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 10,258.26 | 6,068 |
| 2024-12-06 | 11,905.00 | 11,905.00 | 11,905.00 | 11,905.00 | 10,509.86 | 58 |
| 2024-12-05 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,682.01 | 234 |
| 2024-12-04 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 10,302.40 | 56 |
| 2024-12-03 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 10,620.21 | 12 |
| 2024-12-02 | 11,565.00 | 11,565.00 | 11,565.00 | 11,565.00 | 10,209.71 | 171 |
| 2024-11-29 | 11,405.00 | 11,405.00 | 11,405.00 | 11,405.00 | 10,068.46 | 375 |
| 2024-11-28 | 11,135.00 | 11,135.00 | 11,135.00 | 11,135.00 | 9,830.10 | 6 |
| 2024-11-27 | 11,135.00 | 11,135.00 | 11,135.00 | 11,135.00 | 9,830.10 | 36 |
| 2024-11-26 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 9,896.31 | 6,086 |
| 2024-11-25 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 9,913.97 | 1,200 |
| 2024-11-22 | 11,585.00 | 11,585.00 | 11,585.00 | 11,585.00 | 10,227.36 | 15,619 |
| 2024-11-21 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | 10,112.60 | 237 |
| 2024-11-20 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 10,571.66 | 6,038 |
| 2024-11-19 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,240.61 | 1,418 |
| 2024-11-18 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | 10,183.22 | 319 |
| 2024-11-15 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 10,028.73 | 1,612 |
| 2024-11-14 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 9,441.66 | 647 |
| 2024-11-13 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,225.37 | 281 |
| 2024-11-12 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 9,243.03 | 69 |
| 2024-11-11 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 9,340.14 | 4,027 |
| 2024-11-08 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 9,476.97 | 24 |
| 2024-11-07 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 9,631.47 | 3,121 |
| 2024-11-06 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 9,106.19 | 42 |
| 2024-11-05 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 9,702.09 | 7,693 |
| 2024-11-04 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 9,693.26 | 366 |
| 2024-11-01 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,534.36 | 242 |
| 2024-10-31 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,181.23 | 425 |
| 2024-10-30 | 9,887.50 | 9,887.50 | 9,887.50 | 9,887.50 | 8,728.79 | 29 |
| 2024-10-29 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 8,761.90 | 26 |
| 2024-10-28 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 9,141.51 | 68 |
| 2023-10-12 | 12,470.00 | 12,690.00 | 12,470.00 | 12,470.00 | 10,482.26 | 70 |
| 2023-10-11 | 12,720.00 | 12,720.00 | 12,420.00 | 12,540.00 | 10,541.10 | 1,128 |
| 2023-10-10 | 13,115.00 | 13,350.00 | 12,700.00 | 12,900.00 | 10,843.72 | 240 |
| 2023-10-09 | 12,940.00 | 13,060.00 | 12,870.00 | 12,940.00 | 10,877.34 | 2,223 |
| 2023-10-06 | 12,870.00 | 13,005.00 | 12,870.00 | 13,005.00 | 10,931.98 | 313 |
| 2023-10-05 | 12,590.00 | 12,770.00 | 12,570.00 | 12,765.00 | 10,730.24 | 98 |
| 2023-10-04 | 12,560.00 | 12,660.00 | 12,440.00 | 12,560.00 | 10,557.92 | 1,209 |
| 2023-10-03 | 12,590.00 | 12,780.00 | 12,580.00 | 12,615.00 | 10,604.15 | 1,235 |
| 2023-10-02 | 12,695.00 | 12,830.00 | 12,570.00 | 12,695.00 | 10,671.40 | 667 |
| 2023-09-29 | 12,420.00 | 12,680.00 | 12,420.00 | 12,560.00 | 10,557.92 | 329 |
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.