AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15,370.00 | 15,720.00 | 15,355.00 | 15,660.00 | 15,209.76 | 565 |
| 2026-01-28 | 15,260.00 | 15,400.00 | 15,040.00 | 15,245.00 | 14,806.69 | 106 |
| 2026-01-27 | 14,780.00 | 15,230.00 | 14,780.00 | 15,155.00 | 14,719.28 | 103 |
| 2026-01-26 | 14,367.50 | 14,930.00 | 14,270.00 | 14,840.00 | 14,413.33 | 211 |
| 2026-01-23 | 14,535.00 | 14,610.00 | 14,320.00 | 14,410.00 | 13,995.70 | 42 |
| 2026-01-22 | 15,030.00 | 15,180.00 | 14,735.00 | 14,860.00 | 14,432.76 | 461 |
| 2026-01-21 | 14,737.50 | 14,870.00 | 14,650.00 | 14,815.00 | 14,389.05 | 70 |
| 2026-01-20 | 14,650.00 | 15,360.00 | 14,610.00 | 14,690.00 | 14,267.65 | 1,735 |
| 2026-01-19 | 14,442.50 | 14,800.00 | 14,120.00 | 14,660.00 | 14,238.51 | 37 |
| 2026-01-16 | 14,740.00 | 14,970.00 | 14,730.00 | 14,875.00 | 14,447.33 | 31 |
| 2026-01-15 | 15,775.00 | 15,785.00 | 14,465.00 | 14,945.00 | 14,515.31 | 592 |
| 2026-01-14 | 15,255.00 | 15,750.00 | 15,140.00 | 15,682.50 | 15,231.61 | 155 |
| 2026-01-13 | 16,180.00 | 16,335.00 | 15,810.00 | 15,835.00 | 15,379.73 | 24 |
| 2026-01-12 | 15,057.50 | 16,180.00 | 14,990.00 | 16,180.00 | 15,714.81 | 690 |
| 2026-01-09 | 15,080.00 | 15,285.00 | 15,020.00 | 15,135.00 | 14,699.85 | 133 |
| 2026-01-08 | 15,505.00 | 15,530.00 | 15,105.00 | 15,115.00 | 14,680.43 | 97 |
| 2026-01-07 | 15,462.50 | 15,720.00 | 15,380.00 | 15,565.00 | 15,117.49 | 2,279 |
| 2026-01-06 | 15,225.00 | 15,630.00 | 14,980.00 | 15,630.00 | 15,180.62 | 122 |
| 2026-01-05 | 14,755.00 | 15,100.00 | 14,745.00 | 14,985.28 | 14,554.44 | 248 |
| 2026-01-02 | 14,605.00 | 15,040.00 | 14,380.00 | 14,707.79 | 14,284.92 | 2,030 |
| 2025-12-30 | 14,572.50 | 14,770.00 | 14,340.00 | 14,615.00 | 14,194.80 | 41 |
| 2025-12-29 | 14,562.50 | 14,950.00 | 14,485.00 | 14,585.00 | 14,165.66 | 49 |
| 2025-12-23 | 14,565.00 | 14,590.00 | 14,345.00 | 14,525.00 | 14,107.39 | 5 |
| 2025-12-22 | 14,385.00 | 14,650.00 | 14,095.00 | 14,490.00 | 14,073.40 | 53 |
| 2025-12-19 | 14,382.50 | 14,480.00 | 14,200.00 | 14,435.00 | 14,019.98 | 1,097 |
| 2025-12-18 | 14,335.00 | 14,525.00 | 14,305.00 | 14,450.00 | 14,034.55 | 52 |
| 2025-12-17 | 14,462.50 | 14,550.00 | 14,315.00 | 14,465.00 | 14,049.12 | 74 |
| 2025-12-16 | 14,605.00 | 14,750.00 | 14,400.00 | 14,520.00 | 14,102.53 | 24 |
| 2025-12-15 | 14,447.50 | 14,840.00 | 14,415.00 | 14,635.00 | 14,214.23 | 843 |
| 2025-12-12 | 14,842.50 | 14,905.00 | 14,625.00 | 14,625.00 | 14,204.51 | 33 |
| 2025-12-11 | 14,175.00 | 14,870.00 | 14,125.00 | 14,855.00 | 14,427.90 | 132 |
| 2025-12-10 | 13,610.00 | 14,125.00 | 13,590.00 | 13,678.45 | 13,285.18 | 275 |
| 2025-12-09 | 13,430.00 | 13,655.00 | 13,360.00 | 13,610.00 | 13,218.70 | 43 |
| 2025-12-08 | 13,165.00 | 13,405.00 | 13,125.00 | 13,400.00 | 13,014.74 | 67 |
| 2025-12-05 | 13,202.50 | 13,365.00 | 13,085.00 | 13,245.00 | 12,864.19 | 3 |
| 2025-12-04 | 13,130.00 | 13,465.00 | 13,105.00 | 13,350.00 | 12,966.17 | 63 |
| 2025-12-03 | 13,282.50 | 13,495.00 | 13,005.00 | 13,005.00 | 12,631.09 | 103 |
| 2025-12-02 | 13,197.50 | 13,550.00 | 13,035.00 | 13,310.00 | 12,927.32 | 182 |
| 2025-12-01 | 12,897.50 | 13,255.00 | 12,885.00 | 13,200.00 | 12,820.49 | 309 |
| 2025-11-28 | 12,720.00 | 12,980.00 | 12,350.00 | 12,845.00 | 12,475.69 | 79 |
| 2025-11-27 | 12,545.00 | 12,705.00 | 12,545.00 | 12,705.00 | 12,339.72 | 37 |
| 2025-11-26 | 12,205.00 | 12,520.00 | 12,050.00 | 12,429.60 | 12,072.24 | 4,184 |
| 2025-11-25 | 12,477.50 | 12,660.00 | 12,345.00 | 12,370.00 | 12,014.35 | 88 |
| 2025-11-24 | 12,610.00 | 12,685.00 | 12,550.00 | 12,565.00 | 12,203.74 | 45 |
| 2025-11-21 | 12,310.00 | 12,575.00 | 12,165.00 | 12,575.00 | 12,213.45 | 12 |
| 2025-11-20 | 12,670.00 | 12,815.00 | 12,265.00 | 12,280.00 | 11,926.94 | 33 |
| 2025-11-19 | 12,535.00 | 12,725.00 | 12,510.00 | 12,615.00 | 12,252.30 | 6 |
| 2025-11-18 | 12,462.50 | 12,755.00 | 12,460.00 | 12,544.64 | 12,183.97 | 742 |
| 2025-11-17 | 12,457.50 | 12,655.00 | 12,425.00 | 12,610.00 | 12,247.45 | 246 |
| 2025-11-14 | 12,420.00 | 12,595.00 | 12,325.00 | 12,595.00 | 12,232.88 | 10 |
| 2025-11-13 | 12,572.50 | 12,580.00 | 12,230.00 | 12,385.00 | 12,028.92 | 20 |
| 2025-11-12 | 12,827.50 | 12,860.00 | 12,595.00 | 12,650.00 | 12,286.30 | 10 |
| 2025-11-11 | 12,717.50 | 12,930.00 | 12,665.00 | 12,740.00 | 12,373.71 | 25 |
| 2025-11-10 | 13,047.50 | 13,055.00 | 12,525.00 | 12,765.00 | 12,397.99 | 108 |
| 2025-11-07 | 12,912.50 | 12,995.00 | 12,695.00 | 12,945.00 | 12,572.82 | 21 |
| 2025-11-06 | 12,957.50 | 13,690.41 | 12,450.00 | 12,715.00 | 12,349.43 | 489 |
| 2025-11-05 | 13,217.50 | 13,645.00 | 13,195.00 | 13,510.00 | 13,121.57 | 21 |
| 2025-11-04 | 13,335.00 | 13,360.00 | 13,205.00 | 13,315.00 | 12,932.18 | 169 |
| 2025-11-03 | 13,407.50 | 13,650.00 | 13,360.00 | 13,525.00 | 13,136.14 | 9 |
| 2025-10-31 | 13,417.50 | 13,500.00 | 13,345.00 | 13,480.00 | 13,092.43 | 25 |
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.