AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17,045.00 | 17,425.00 | 16,970.00 | 17,245.00 | 17,245.00 | 161 |
| 2026-07-22 | 16,745.00 | 17,145.00 | 16,745.00 | 17,037.50 | 17,037.50 | 31 |
| 2026-07-21 | 16,675.00 | 16,932.50 | 16,565.00 | 16,932.50 | 16,932.50 | 12,992 |
| 2026-07-20 | 16,937.50 | 17,050.00 | 16,435.00 | 16,965.00 | 16,965.00 | 3,289 |
| 2026-07-17 | 17,035.00 | 17,370.00 | 16,720.00 | 16,832.50 | 16,832.50 | 4,393 |
| 2026-07-16 | 17,130.00 | 17,385.00 | 16,895.00 | 17,010.00 | 17,010.00 | 3 |
| 2026-07-15 | 17,015.00 | 17,370.00 | 16,975.00 | 17,142.50 | 17,142.50 | 1,878 |
| 2026-07-14 | 16,715.00 | 17,145.00 | 16,330.00 | 17,040.00 | 17,040.00 | 33 |
| 2026-07-13 | 15,845.00 | 16,620.00 | 15,805.00 | 16,620.00 | 16,620.00 | 131 |
| 2026-07-10 | 16,040.00 | 16,070.00 | 15,615.00 | 15,655.00 | 15,655.00 | 36 |
| 2026-07-09 | 16,515.00 | 16,655.00 | 16,015.00 | 16,077.50 | 16,077.50 | 13 |
| 2026-07-08 | 16,105.00 | 16,640.00 | 16,105.00 | 16,577.50 | 16,577.50 | 304 |
| 2026-07-07 | 15,955.00 | 16,250.00 | 15,765.00 | 16,060.00 | 16,060.00 | 379 |
| 2026-07-06 | 16,677.50 | 16,765.00 | 15,317.50 | 15,830.00 | 15,830.00 | 179 |
| 2026-07-03 | 16,577.50 | 17,000.00 | 15,980.00 | 16,757.50 | 16,757.50 | 137 |
| 2026-07-02 | 15,827.50 | 16,435.00 | 15,815.00 | 16,355.00 | 16,355.00 | 863 |
| 2026-07-01 | 15,512.50 | 15,697.50 | 15,180.00 | 15,697.50 | 15,697.50 | 389 |
| 2026-06-30 | 16,387.50 | 16,515.00 | 15,217.50 | 15,525.00 | 15,525.00 | 340 |
| 2026-06-29 | 16,182.50 | 16,245.00 | 15,815.00 | 15,886.40 | 15,886.40 | 673 |
| 2026-06-26 | 16,455.00 | 16,490.00 | 15,870.00 | 15,870.00 | 15,870.00 | 475 |
| 2026-06-25 | 15,987.50 | 16,515.00 | 15,955.00 | 16,380.00 | 16,380.00 | 18,478 |
| 2026-06-24 | 15,987.50 | 16,255.00 | 15,905.00 | 16,012.50 | 16,012.50 | 16 |
| 2026-06-23 | 15,655.00 | 16,270.00 | 15,440.00 | 16,112.50 | 16,112.50 | 18 |
| 2026-06-22 | 15,500.00 | 15,930.00 | 15,500.00 | 15,500.00 | 15,500.00 | 31,620 |
| 2026-06-19 | 15,345.00 | 15,905.00 | 15,275.00 | 15,725.00 | 15,725.00 | 2,685 |
| 2026-06-18 | 15,917.50 | 15,960.00 | 15,035.00 | 15,245.00 | 15,245.00 | 335 |
| 2026-06-17 | 15,905.00 | 15,905.00 | 15,785.00 | 15,905.00 | 15,905.00 | 15 |
| 2026-06-16 | 16,632.50 | 16,660.00 | 15,970.00 | 15,995.00 | 15,995.00 | 37 |
| 2026-06-15 | 17,425.00 | 17,495.00 | 16,485.00 | 16,490.00 | 16,490.00 | 58 |
| 2026-06-12 | 18,142.50 | 18,155.00 | 17,415.00 | 17,722.50 | 17,722.50 | 41 |
| 2026-06-11 | 18,160.00 | 18,630.00 | 17,600.00 | 18,557.50 | 18,557.50 | 181 |
| 2026-06-10 | 17,382.50 | 18,155.00 | 17,160.00 | 18,130.00 | 18,130.00 | 197 |
| 2026-06-09 | 17,627.50 | 18,020.00 | 17,300.00 | 17,375.00 | 17,375.00 | 88 |
| 2026-06-08 | 17,647.50 | 18,145.00 | 17,170.00 | 17,810.00 | 17,810.00 | 222 |
| 2026-06-05 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 0 |
| 2026-06-04 | 16,490.00 | 17,945.00 | 16,490.00 | 17,785.00 | 17,785.00 | 21,578 |
| 2026-06-03 | 16,250.00 | 16,505.00 | 16,140.00 | 16,490.00 | 16,490.00 | 735 |
| 2026-06-02 | 16,390.00 | 16,770.00 | 15,870.00 | 16,365.00 | 16,365.00 | 544 |
| 2026-06-01 | 15,885.00 | 16,500.00 | 15,450.00 | 16,400.00 | 16,400.00 | 348 |
| 2026-05-29 | 15,495.00 | 16,175.00 | 15,080.00 | 16,002.50 | 16,002.50 | 584 |
| 2026-05-28 | 15,327.50 | 15,785.00 | 15,025.00 | 15,662.50 | 15,662.50 | 1,238 |
| 2026-05-27 | 15,110.00 | 15,465.00 | 14,770.00 | 15,247.50 | 15,247.50 | 54 |
| 2026-05-26 | 15,292.50 | 15,600.00 | 15,110.00 | 15,145.00 | 15,145.00 | 102 |
| 2026-05-22 | 15,705.00 | 15,765.00 | 15,177.50 | 15,212.50 | 15,212.50 | 2,735 |
| 2026-05-21 | 15,252.50 | 16,040.00 | 15,205.00 | 15,927.50 | 15,927.50 | 53 |
| 2026-05-20 | 14,875.00 | 15,500.00 | 14,530.00 | 15,360.00 | 15,360.00 | 10,303 |
| 2026-05-19 | 14,750.00 | 15,080.00 | 14,690.00 | 14,955.00 | 14,955.00 | 453 |
| 2026-05-18 | 14,955.00 | 14,995.00 | 14,485.00 | 14,770.00 | 14,770.00 | 243 |
| 2026-05-15 | 14,777.50 | 14,777.50 | 14,777.50 | 14,777.50 | 14,777.50 | 0 |
| 2026-05-14 | 14,777.50 | 14,777.50 | 14,777.50 | 14,777.50 | 14,777.50 | 0 |
| 2026-05-13 | 14,322.50 | 14,825.00 | 14,100.00 | 14,777.50 | 14,777.50 | 23 |
| 2026-05-12 | 14,130.00 | 14,580.00 | 13,880.00 | 14,287.50 | 14,287.50 | 22 |
| 2026-05-11 | 13,995.00 | 14,360.00 | 13,735.00 | 14,147.50 | 14,147.50 | 529 |
| 2026-05-08 | 14,150.00 | 14,445.00 | 13,835.00 | 14,172.50 | 14,172.50 | 53 |
| 2026-05-07 | 15,075.00 | 15,330.00 | 13,855.00 | 13,895.00 | 13,895.00 | 159 |
| 2026-05-06 | 15,462.50 | 15,655.00 | 15,170.00 | 15,315.00 | 15,315.00 | 656 |
| 2026-05-05 | 15,182.50 | 15,425.00 | 14,880.00 | 15,425.00 | 15,425.00 | 10 |
| 2026-05-01 | 15,107.50 | 15,385.00 | 14,800.00 | 15,107.50 | 15,107.50 | 86 |
| 2026-04-30 | 14,745.00 | 15,060.00 | 14,445.00 | 15,060.00 | 15,060.00 | 8 |
| 2026-04-29 | 15,067.50 | 15,100.00 | 14,755.00 | 14,825.00 | 14,825.00 | 152 |
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 | 495.5569 DKK |
| 2023-03-29 | 2,213.1666 DKK |
| 2022-03-16 | 2,405.6159 DKK |
| 2021-03-24 | 317.5413 DKK |
| 2020-03-24 | 144.3370 DKK |
| 2019-04-03 | 125.8322 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.