AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13,130.00 | 13,310.00 | 13,040.00 | 13,140.50 | 12,762.70 | 2,082 |
| 2025-08-05 | 12,875.00 | 13,280.00 | 12,660.00 | 13,075.00 | 12,699.08 | 745 |
| 2025-08-04 | 12,787.50 | 12,890.00 | 12,735.00 | 12,870.00 | 12,499.97 | 163 |
| 2025-08-01 | 12,910.00 | 12,980.00 | 12,705.00 | 12,935.00 | 12,563.10 | 5,052 |
| 2025-07-31 | 13,115.00 | 13,300.00 | 12,980.00 | 12,995.00 | 12,621.38 | 628 |
| 2025-07-30 | 13,137.50 | 13,490.00 | 12,920.00 | 13,285.00 | 12,903.04 | 811 |
| 2025-07-29 | 13,537.50 | 13,605.00 | 13,275.00 | 13,275.00 | 12,893.33 | 33 |
| 2025-07-28 | 13,822.50 | 14,025.00 | 13,435.00 | 13,981.07 | 13,579.10 | 316 |
| 2025-07-25 | 13,610.00 | 13,845.00 | 13,580.00 | 13,815.00 | 13,417.80 | 51 |
| 2025-07-24 | 13,515.00 | 13,875.00 | 13,465.00 | 13,600.00 | 13,208.98 | 33 |
| 2025-07-23 | 13,042.50 | 13,585.00 | 13,020.00 | 13,480.00 | 13,092.43 | 40 |
| 2025-07-22 | 12,977.50 | 13,280.00 | 12,755.00 | 13,030.00 | 12,655.37 | 394 |
| 2025-07-21 | 12,985.00 | 13,085.00 | 12,940.00 | 12,975.00 | 12,601.95 | 6 |
| 2025-07-18 | 12,925.00 | 13,010.00 | 12,800.00 | 12,975.00 | 12,601.95 | 777 |
| 2025-07-17 | 12,920.00 | 13,055.00 | 12,840.00 | 12,900.00 | 12,529.11 | 28 |
| 2025-07-16 | 12,640.00 | 12,935.00 | 12,620.00 | 12,935.00 | 12,563.10 | 81 |
| 2025-07-15 | 12,492.50 | 12,700.00 | 12,465.00 | 12,620.00 | 12,257.16 | 39 |
| 2025-07-14 | 12,455.00 | 12,730.00 | 12,220.00 | 12,480.00 | 12,121.19 | 92 |
| 2025-07-11 | 12,510.00 | 12,805.00 | 12,495.00 | 12,535.00 | 12,174.60 | 28 |
| 2025-07-10 | 12,502.50 | 12,585.00 | 12,375.00 | 12,501.22 | 12,141.80 | 562 |
| 2025-07-09 | 12,470.00 | 12,600.00 | 12,400.00 | 12,480.00 | 12,121.19 | 9 |
| 2025-07-08 | 12,072.50 | 12,585.00 | 11,970.00 | 12,435.00 | 12,077.48 | 920 |
| 2025-07-07 | 11,717.50 | 12,100.00 | 11,700.00 | 12,014.33 | 11,668.90 | 985 |
| 2025-07-04 | 11,827.50 | 12,080.00 | 11,570.00 | 11,740.00 | 11,402.46 | 35 |
| 2025-07-03 | 12,090.00 | 12,205.00 | 11,730.00 | 11,915.00 | 11,572.43 | 1,652 |
| 2025-07-02 | 11,822.50 | 12,160.00 | 11,540.00 | 12,088.43 | 11,740.87 | 7,988 |
| 2025-07-01 | 11,855.00 | 11,995.00 | 11,655.00 | 11,675.00 | 11,339.33 | 106 |
| 2025-06-30 | 12,177.50 | 12,480.00 | 11,730.00 | 11,775.00 | 11,436.46 | 965 |
| 2025-06-27 | 11,740.00 | 12,140.00 | 11,720.00 | 12,115.00 | 11,766.68 | 54 |
| 2025-06-26 | 11,795.00 | 11,920.00 | 11,710.00 | 11,730.00 | 11,392.75 | 32 |
| 2025-06-25 | 11,732.50 | 11,890.00 | 11,660.00 | 11,670.00 | 11,334.47 | 12 |
| 2025-06-24 | 11,790.00 | 11,820.00 | 11,470.00 | 11,710.00 | 11,373.32 | 115 |
| 2025-06-23 | 11,805.00 | 11,935.00 | 11,730.00 | 11,925.00 | 11,582.14 | 34 |
| 2025-06-20 | 11,985.00 | 12,025.00 | 11,685.00 | 11,785.00 | 11,446.17 | 368 |
| 2025-06-19 | 11,997.50 | 12,100.00 | 11,860.00 | 11,945.00 | 11,601.57 | 47 |
| 2025-06-18 | 12,067.50 | 12,140.00 | 11,965.00 | 12,084.05 | 11,736.62 | 2,934 |
| 2025-06-17 | 12,307.50 | 12,430.00 | 12,085.00 | 12,085.00 | 11,737.54 | 21 |
| 2025-06-16 | 12,802.50 | 12,990.00 | 12,345.00 | 12,345.00 | 11,990.07 | 159 |
| 2025-06-13 | 12,130.00 | 12,765.00 | 11,990.00 | 12,630.00 | 12,266.87 | 63 |
| 2025-06-12 | 12,060.00 | 12,200.00 | 12,000.00 | 12,130.00 | 11,781.25 | 32 |
| 2025-06-11 | 12,140.00 | 12,490.00 | 12,130.00 | 12,135.00 | 11,786.11 | 144 |
| 2025-06-10 | 12,350.00 | 12,455.00 | 12,100.00 | 12,100.00 | 11,752.11 | 79 |
| 2025-06-06 | 12,122.50 | 12,410.00 | 11,920.00 | 12,340.00 | 11,985.21 | 88 |
| 2025-06-04 | 11,985.00 | 12,050.00 | 11,835.00 | 11,970.00 | 11,625.85 | 195 |
| 2025-06-03 | 11,942.50 | 12,090.00 | 11,670.00 | 11,725.00 | 11,387.89 | 1,019 |
| 2025-06-02 | 11,505.00 | 12,210.00 | 11,495.00 | 12,045.00 | 11,698.69 | 1,433 |
| 2025-05-28 | 12,080.00 | 12,350.00 | 11,450.00 | 11,885.00 | 11,543.29 | 39 |
| 2025-05-27 | 12,457.50 | 12,465.00 | 12,010.00 | 12,132.01 | 11,783.20 | 314 |
| 2025-05-23 | 12,705.00 | 13,035.00 | 12,155.00 | 12,580.00 | 12,218.31 | 180 |
| 2025-05-22 | 12,582.50 | 12,755.00 | 12,565.00 | 12,675.00 | 12,310.58 | 892 |
| 2025-05-21 | 12,700.00 | 12,760.00 | 12,450.00 | 12,625.00 | 12,262.02 | 121 |
| 2025-05-20 | 12,777.50 | 12,800.00 | 12,655.00 | 12,705.00 | 12,339.72 | 52 |
| 2025-05-19 | 12,845.00 | 12,880.00 | 12,395.00 | 12,795.00 | 12,427.13 | 13 |
| 2025-05-16 | 12,815.00 | 12,995.00 | 12,740.00 | 12,845.00 | 12,475.69 | 3,185 |
| 2025-05-15 | 12,657.50 | 12,855.00 | 12,480.00 | 12,801.19 | 12,433.14 | 157 |
| 2025-05-14 | 12,477.50 | 12,945.00 | 12,440.00 | 12,820.00 | 12,451.41 | 205 |
| 2025-05-13 | 12,315.00 | 12,315.00 | 12,235.00 | 12,254.33 | 11,902.00 | 731 |
| 2025-05-12 | 11,767.50 | 12,745.00 | 11,740.00 | 12,635.00 | 12,271.73 | 639 |
| 2025-05-09 | 11,510.00 | 11,510.00 | 11,353.49 | 11,360.00 | 11,033.39 | 479 |
| 2025-05-08 | 11,552.50 | 11,655.00 | 11,065.00 | 11,579.34 | 11,246.42 | 2,024 |
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.