AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 14,775.00 | 15,035.00 | 14,440.00 | 14,795.00 | 14,795.00 | 27,713 |
| 2026-04-27 | 14,610.00 | 14,755.00 | 14,295.00 | 14,715.00 | 14,715.00 | 11 |
| 2026-04-24 | 14,787.50 | 15,070.00 | 14,505.00 | 14,625.00 | 14,625.00 | 73 |
| 2026-04-23 | 14,957.50 | 15,090.00 | 14,670.00 | 14,800.00 | 14,800.00 | 22 |
| 2026-04-22 | 15,050.00 | 15,290.00 | 14,650.00 | 15,050.00 | 15,050.00 | 326 |
| 2026-04-21 | 15,015.00 | 15,075.00 | 14,795.00 | 14,970.00 | 14,970.00 | 17 |
| 2026-04-20 | 15,295.00 | 15,525.00 | 14,850.00 | 14,990.00 | 14,990.00 | 5,461 |
| 2026-04-17 | 15,685.00 | 15,745.00 | 15,060.00 | 15,140.00 | 15,140.00 | 25 |
| 2026-04-16 | 15,782.50 | 15,815.00 | 15,590.00 | 15,590.00 | 15,590.00 | 109 |
| 2026-04-15 | 15,627.50 | 15,920.00 | 15,305.00 | 15,820.00 | 15,820.00 | 3 |
| 2026-04-14 | 15,900.00 | 16,030.00 | 15,480.00 | 15,560.00 | 15,560.00 | 81 |
| 2026-04-13 | 15,915.00 | 16,125.00 | 15,480.00 | 15,885.16 | 15,885.16 | 210 |
| 2026-04-10 | 16,157.50 | 16,505.00 | 15,720.00 | 15,825.00 | 15,825.00 | 92 |
| 2026-04-09 | 15,917.50 | 16,180.00 | 15,805.00 | 16,150.00 | 16,150.00 | 194 |
| 2026-04-08 | 15,897.50 | 16,350.00 | 15,375.00 | 15,842.50 | 15,842.50 | 796 |
| 2026-04-07 | 16,042.50 | 16,195.00 | 15,800.00 | 15,860.00 | 15,860.00 | 703 |
| 2026-04-01 | 15,805.00 | 15,970.00 | 15,500.00 | 15,954.04 | 15,954.04 | 59 |
| 2026-03-31 | 16,265.00 | 16,770.00 | 16,055.00 | 16,165.00 | 16,165.00 | 137 |
| 2026-03-30 | 15,977.50 | 16,580.00 | 15,600.00 | 16,520.00 | 16,520.00 | 214 |
| 2026-03-27 | 16,430.00 | 16,430.00 | 16,000.00 | 16,000.00 | 16,000.00 | 388 |
| 2026-03-26 | 16,447.50 | 16,585.00 | 15,970.00 | 16,292.50 | 16,292.50 | 40 |
| 2026-03-25 | 16,892.50 | 17,245.00 | 16,535.00 | 16,695.00 | 16,215.00 | 16 |
| 2026-03-24 | 16,810.00 | 17,140.00 | 16,485.00 | 16,830.00 | 16,346.12 | 676 |
| 2026-03-23 | 16,815.00 | 17,320.00 | 16,010.00 | 16,945.00 | 16,457.81 | 1,970 |
| 2026-03-20 | 17,850.00 | 17,915.00 | 17,190.00 | 17,635.28 | 17,128.25 | 1,894 |
| 2026-03-19 | 18,537.50 | 18,950.00 | 18,397.50 | 18,617.42 | 18,082.15 | 13,841 |
| 2026-03-18 | 18,017.50 | 18,595.00 | 17,875.00 | 18,595.00 | 18,060.37 | 1,355 |
| 2026-03-17 | 17,387.50 | 17,965.00 | 17,350.00 | 17,955.00 | 17,438.77 | 1,713 |
| 2026-03-16 | 16,677.50 | 17,270.00 | 16,405.00 | 17,270.00 | 16,773.47 | 307 |
| 2026-03-13 | 16,200.00 | 16,955.00 | 15,970.00 | 16,730.00 | 16,248.99 | 62 |
| 2026-03-12 | 16,370.00 | 16,465.00 | 16,235.00 | 16,235.00 | 15,768.23 | 13 |
| 2026-03-11 | 16,282.50 | 16,465.00 | 16,225.00 | 16,357.50 | 15,887.20 | 32 |
| 2026-03-10 | 16,457.50 | 16,795.00 | 15,930.00 | 16,270.00 | 15,802.22 | 92 |
| 2026-03-09 | 17,160.00 | 17,195.00 | 16,355.00 | 16,570.00 | 16,093.59 | 140 |
| 2026-03-06 | 17,000.00 | 17,320.00 | 16,705.00 | 17,040.00 | 16,550.08 | 213 |
| 2026-03-05 | 16,922.50 | 16,990.00 | 16,540.00 | 16,935.00 | 16,448.10 | 18 |
| 2026-03-04 | 17,137.50 | 17,160.00 | 16,360.00 | 16,847.50 | 16,363.12 | 554 |
| 2026-03-03 | 17,262.50 | 17,430.00 | 16,795.00 | 17,155.00 | 16,661.77 | 3,858 |
| 2026-03-02 | 16,387.50 | 16,930.00 | 16,180.00 | 16,888.77 | 16,403.20 | 533 |
| 2026-02-27 | 15,250.00 | 15,970.00 | 15,210.00 | 15,735.00 | 15,282.60 | 743 |
| 2026-02-26 | 15,287.50 | 15,475.00 | 15,190.00 | 15,325.00 | 14,884.39 | 120 |
| 2026-02-25 | 15,527.50 | 16,000.00 | 15,190.00 | 15,275.00 | 14,835.83 | 85 |
| 2026-02-24 | 15,352.50 | 15,685.00 | 15,255.00 | 15,685.00 | 15,234.04 | 69 |
| 2026-02-23 | 15,912.50 | 15,970.00 | 15,380.00 | 15,415.00 | 14,971.80 | 110 |
| 2026-02-20 | 15,745.00 | 16,080.00 | 15,380.00 | 16,015.00 | 15,554.55 | 23 |
| 2026-02-19 | 15,667.50 | 15,870.00 | 15,295.00 | 15,870.00 | 15,413.72 | 362 |
| 2026-02-18 | 15,445.00 | 15,855.00 | 15,070.00 | 15,675.00 | 15,224.33 | 58 |
| 2026-02-17 | 15,100.00 | 15,475.00 | 14,765.00 | 15,310.00 | 14,869.82 | 21 |
| 2026-02-16 | 15,312.50 | 15,325.00 | 14,880.00 | 15,085.00 | 14,651.29 | 221 |
| 2026-02-13 | 14,992.50 | 15,430.00 | 14,470.00 | 15,430.00 | 14,986.37 | 123 |
| 2026-02-12 | 15,225.00 | 15,540.00 | 14,490.00 | 14,820.00 | 14,393.91 | 87 |
| 2026-02-11 | 15,202.50 | 15,530.00 | 14,895.00 | 15,100.00 | 14,665.86 | 268 |
| 2026-02-10 | 15,180.00 | 15,490.00 | 15,150.00 | 15,210.00 | 14,772.70 | 725 |
| 2026-02-09 | 15,112.50 | 15,245.00 | 14,870.00 | 15,170.00 | 14,733.85 | 69 |
| 2026-02-06 | 15,160.00 | 15,780.00 | 14,990.00 | 15,130.00 | 14,695.00 | 410 |
| 2026-02-05 | 14,960.00 | 16,285.73 | 14,680.00 | 15,225.00 | 14,787.26 | 385 |
| 2026-02-04 | 15,647.50 | 16,030.00 | 15,355.00 | 15,850.00 | 15,394.29 | 785 |
| 2026-02-03 | 15,852.50 | 16,010.00 | 15,315.00 | 15,565.00 | 15,117.49 | 94 |
| 2026-02-02 | 15,315.00 | 15,785.00 | 15,300.00 | 15,755.00 | 15,302.03 | 107 |
| 2026-01-30 | 15,427.50 | 15,630.00 | 15,190.00 | 15,630.00 | 15,180.62 | 488 |
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.