AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,940.00 | 14,190.00 | 13,350.00 | 13,360.00 | 12,975.89 | 123 |
| 2025-10-29 | 13,670.00 | 13,990.00 | 13,655.00 | 13,951.35 | 13,550.23 | 226 |
| 2025-10-28 | 13,402.50 | 13,650.00 | 13,305.00 | 13,645.00 | 13,252.69 | 15 |
| 2025-10-27 | 13,147.50 | 13,440.00 | 12,820.00 | 13,435.00 | 13,048.73 | 73 |
| 2025-10-24 | 13,147.50 | 13,300.00 | 12,875.00 | 13,217.43 | 12,837.41 | 482 |
| 2025-10-23 | 12,927.50 | 13,245.00 | 12,840.00 | 13,078.06 | 12,702.05 | 522 |
| 2025-10-22 | 12,822.50 | 13,150.00 | 12,760.00 | 12,875.00 | 12,504.83 | 20 |
| 2025-10-21 | 13,147.50 | 13,200.00 | 12,680.00 | 12,745.00 | 12,378.57 | 20 |
| 2025-10-20 | 13,072.50 | 13,270.00 | 13,005.00 | 13,175.00 | 12,796.20 | 319 |
| 2025-10-17 | 12,657.50 | 13,085.00 | 12,655.00 | 13,055.00 | 12,679.65 | 33 |
| 2025-10-16 | 12,622.50 | 12,830.00 | 12,560.00 | 12,695.00 | 12,330.00 | 7,009 |
| 2025-10-15 | 12,470.00 | 12,650.00 | 12,460.00 | 12,635.00 | 12,271.73 | 133 |
| 2025-10-14 | 12,310.00 | 12,695.00 | 12,245.00 | 12,551.50 | 12,190.63 | 174 |
| 2025-10-13 | 11,962.50 | 12,220.00 | 11,795.00 | 12,195.00 | 11,844.38 | 32 |
| 2025-10-10 | 11,947.50 | 12,295.00 | 11,915.00 | 12,020.00 | 11,674.41 | 70 |
| 2025-10-09 | 12,297.50 | 12,405.00 | 11,990.00 | 12,045.00 | 11,698.69 | 4,025 |
| 2025-10-08 | 12,655.00 | 12,695.00 | 12,455.00 | 12,540.00 | 12,179.46 | 278 |
| 2025-10-07 | 12,692.50 | 12,740.00 | 12,565.00 | 12,725.00 | 12,359.14 | 98 |
| 2025-10-06 | 12,677.50 | 12,690.00 | 12,455.00 | 12,590.00 | 12,228.02 | 43 |
| 2025-10-03 | 12,602.50 | 12,850.00 | 12,340.00 | 12,685.00 | 12,320.29 | 44 |
| 2025-10-02 | 12,662.50 | 12,820.00 | 12,535.00 | 12,610.00 | 12,247.45 | 86 |
| 2025-10-01 | 12,435.00 | 12,640.00 | 12,370.00 | 12,640.00 | 12,276.59 | 49 |
| 2025-09-30 | 12,625.00 | 12,660.00 | 12,360.00 | 12,465.00 | 12,106.62 | 53 |
| 2025-09-29 | 12,705.00 | 12,875.00 | 12,655.00 | 12,730.00 | 12,364.00 | 216 |
| 2025-09-26 | 12,880.00 | 12,905.00 | 12,660.00 | 12,785.00 | 12,417.42 | 224 |
| 2025-09-25 | 13,122.50 | 13,150.00 | 12,885.00 | 12,905.00 | 12,533.97 | 78 |
| 2025-09-24 | 13,090.00 | 13,205.00 | 13,020.00 | 13,180.00 | 12,801.06 | 39 |
| 2025-09-23 | 12,840.00 | 13,170.00 | 12,770.00 | 13,170.00 | 12,791.35 | 42 |
| 2025-09-22 | 12,947.50 | 13,030.00 | 12,850.00 | 12,945.00 | 12,572.82 | 144 |
| 2025-09-19 | 13,857.50 | 13,950.00 | 12,895.00 | 13,021.53 | 12,647.15 | 2,489 |
| 2025-09-18 | 13,950.00 | 14,010.00 | 13,815.00 | 13,815.00 | 13,417.80 | 587 |
| 2025-09-17 | 13,982.50 | 14,175.00 | 13,925.00 | 14,080.00 | 13,675.18 | 145 |
| 2025-09-16 | 13,567.50 | 14,080.00 | 13,565.00 | 14,015.00 | 13,612.05 | 149 |
| 2025-09-15 | 13,330.00 | 13,550.00 | 13,245.00 | 13,550.00 | 13,160.42 | 27 |
| 2025-09-12 | 13,370.00 | 13,415.00 | 13,230.00 | 13,380.00 | 12,995.31 | 16 |
| 2025-09-11 | 12,895.00 | 13,290.00 | 12,850.00 | 13,290.00 | 12,907.90 | 260 |
| 2025-09-10 | 13,232.50 | 13,325.00 | 13,000.00 | 13,165.00 | 12,786.49 | 104 |
| 2025-09-09 | 13,507.50 | 13,645.00 | 13,155.00 | 13,160.00 | 12,781.64 | 2,934 |
| 2025-09-08 | 13,647.50 | 13,690.00 | 13,395.00 | 13,500.00 | 13,111.86 | 52 |
| 2025-09-05 | 13,555.00 | 13,695.00 | 13,510.00 | 13,555.00 | 13,165.28 | 97 |
| 2025-09-04 | 13,490.00 | 13,575.00 | 13,180.00 | 13,525.00 | 13,136.14 | 338 |
| 2025-09-03 | 13,440.00 | 13,590.00 | 13,255.00 | 13,280.00 | 12,898.19 | 743 |
| 2025-09-02 | 13,457.50 | 13,515.00 | 13,360.00 | 13,409.50 | 13,023.96 | 512 |
| 2025-09-01 | 13,142.50 | 13,425.00 | 12,810.00 | 13,405.00 | 13,019.59 | 38 |
| 2025-08-29 | 13,252.50 | 13,600.00 | 12,990.00 | 13,135.00 | 12,757.35 | 102 |
| 2025-08-28 | 13,560.00 | 13,895.00 | 13,250.00 | 13,340.00 | 12,956.46 | 224 |
| 2025-08-27 | 13,622.50 | 13,725.00 | 13,495.00 | 13,505.00 | 13,116.72 | 333 |
| 2025-08-26 | 13,345.00 | 13,605.00 | 13,280.00 | 13,595.00 | 13,204.13 | 121 |
| 2025-08-22 | 13,867.50 | 14,130.00 | 13,560.00 | 13,850.00 | 13,451.80 | 11 |
| 2025-08-21 | 13,655.00 | 13,825.00 | 13,605.00 | 13,825.00 | 13,427.52 | 508 |
| 2025-08-20 | 13,812.50 | 13,885.00 | 13,625.00 | 13,650.00 | 13,257.55 | 41 |
| 2025-08-19 | 13,645.00 | 13,930.00 | 13,310.00 | 13,855.00 | 13,456.65 | 322 |
| 2025-08-18 | 13,967.50 | 13,980.00 | 13,597.50 | 13,629.23 | 13,237.37 | 520 |
| 2025-08-15 | 14,160.00 | 14,420.00 | 13,990.00 | 14,091.52 | 13,686.37 | 465 |
| 2025-08-14 | 14,712.50 | 14,760.00 | 14,195.00 | 14,342.97 | 13,930.59 | 1,028 |
| 2025-08-13 | 14,632.50 | 14,820.00 | 14,440.00 | 14,680.00 | 14,257.93 | 2,076 |
| 2025-08-12 | 13,987.50 | 14,780.00 | 13,965.00 | 14,670.00 | 14,248.22 | 59 |
| 2025-08-11 | 13,970.00 | 13,970.00 | 13,645.00 | 13,925.00 | 13,524.64 | 77 |
| 2025-08-08 | 13,900.00 | 14,005.00 | 13,790.00 | 13,936.94 | 13,536.24 | 332 |
| 2025-08-07 | 13,812.50 | 14,145.00 | 13,380.00 | 13,805.00 | 13,408.09 | 151 |
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.