AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 11,552.50 | 11,655.00 | 11,065.00 | 11,579.34 | 11,246.42 | 2,024 |
| 2025-05-07 | 11,277.50 | 11,500.00 | 10,825.00 | 11,379.26 | 11,052.09 | 3,611 |
| 2025-05-06 | 11,802.50 | 11,830.00 | 11,590.00 | 11,695.00 | 11,358.76 | 16 |
| 2025-05-02 | 11,725.00 | 12,015.00 | 11,620.00 | 11,835.00 | 11,494.73 | 184 |
| 2025-05-01 | 11,350.00 | 11,805.00 | 11,340.00 | 11,760.92 | 11,422.78 | 339 |
| 2025-04-30 | 11,232.50 | 11,390.00 | 11,110.00 | 11,235.00 | 10,911.98 | 655 |
| 2025-04-29 | 10,845.00 | 11,250.00 | 10,795.00 | 11,130.00 | 10,810.00 | 22 |
| 2025-04-28 | 10,910.00 | 11,015.00 | 10,500.00 | 10,970.00 | 10,654.60 | 40 |
| 2025-04-25 | 11,027.50 | 11,100.00 | 10,820.00 | 10,940.00 | 10,625.46 | 40 |
| 2025-04-24 | 11,077.50 | 11,270.00 | 10,785.00 | 10,860.00 | 10,547.76 | 815 |
| 2025-04-23 | 10,757.50 | 11,235.00 | 10,705.00 | 11,195.00 | 10,873.13 | 86 |
| 2025-04-22 | 10,610.00 | 10,620.00 | 10,220.00 | 10,365.00 | 10,066.99 | 96 |
| 2025-04-16 | 10,677.50 | 10,925.00 | 10,510.00 | 10,770.00 | 10,460.35 | 8,088 |
| 2025-04-15 | 10,617.50 | 10,870.00 | 10,610.00 | 10,795.00 | 10,484.63 | 42 |
| 2025-04-14 | 10,452.50 | 10,630.00 | 10,100.00 | 10,585.00 | 10,280.67 | 38 |
| 2025-04-11 | 9,886.00 | 10,190.00 | 9,680.00 | 10,170.00 | 9,877.60 | 138 |
| 2025-04-10 | 10,720.00 | 10,960.00 | 9,734.00 | 9,860.00 | 9,576.51 | 343 |
| 2025-04-09 | 9,434.00 | 9,710.00 | 9,132.00 | 9,150.00 | 8,886.93 | 222 |
| 2025-04-08 | 10,027.00 | 10,280.00 | 9,864.00 | 9,944.00 | 9,658.10 | 231 |
| 2025-04-07 | 8,878.00 | 9,856.00 | 8,730.00 | 9,566.01 | 9,290.98 | 234 |
| 2025-04-04 | 10,642.50 | 10,805.00 | 9,570.00 | 10,066.77 | 9,777.34 | 788 |
| 2025-04-03 | 11,080.00 | 11,740.00 | 10,235.00 | 10,794.13 | 10,483.79 | 5,608 |
| 2025-04-02 | 11,957.50 | 12,170.00 | 11,625.00 | 11,848.10 | 11,507.45 | 2,214 |
| 2025-04-01 | 12,105.00 | 12,290.00 | 11,865.00 | 12,114.17 | 11,765.87 | 275 |
| 2025-03-31 | 12,140.00 | 12,175.00 | 11,965.00 | 12,026.43 | 11,680.66 | 321 |
| 2025-03-28 | 12,097.50 | 12,530.00 | 11,795.00 | 12,234.50 | 11,882.74 | 575 |
| 2025-03-27 | 12,375.00 | 12,435.00 | 12,075.00 | 12,125.14 | 11,776.53 | 2,041 |
| 2025-03-26 | 12,287.50 | 12,575.00 | 12,160.00 | 12,487.92 | 12,128.88 | 372 |
| 2025-03-25 | 12,062.50 | 12,180.00 | 11,715.00 | 12,075.48 | 11,728.30 | 1,063 |
| 2025-03-24 | 11,812.50 | 12,095.00 | 11,650.00 | 11,936.37 | 11,593.19 | 632 |
| 2025-03-21 | 11,455.00 | 11,740.00 | 11,435.00 | 11,651.84 | 11,316.84 | 476 |
| 2025-03-20 | 11,735.00 | 11,890.00 | 11,225.00 | 11,447.82 | 11,118.68 | 2,969 |
| 2025-03-19 | 11,467.50 | 11,830.00 | 11,420.00 | 11,697.43 | 11,361.12 | 1,029 |
| 2025-03-18 | 12,407.50 | 12,740.00 | 12,400.00 | 12,604.71 | 11,154.51 | 8,535 |
| 2025-03-17 | 12,345.00 | 12,365.00 | 12,040.00 | 12,175.91 | 10,775.05 | 190 |
| 2025-03-14 | 12,060.00 | 12,125.00 | 11,800.00 | 11,964.14 | 10,587.64 | 10,747 |
| 2025-03-13 | 12,350.00 | 12,510.00 | 12,205.00 | 12,358.21 | 10,936.37 | 338 |
| 2025-03-12 | 12,932.50 | 13,050.00 | 12,195.00 | 12,621.70 | 11,169.55 | 567 |
| 2025-03-11 | 13,347.50 | 13,430.00 | 12,620.00 | 12,678.80 | 11,220.08 | 499 |
| 2025-03-10 | 12,602.50 | 13,505.00 | 12,570.00 | 13,276.30 | 11,748.83 | 1,982 |
| 2025-03-07 | 12,232.50 | 12,690.00 | 12,055.00 | 12,506.23 | 11,067.36 | 559 |
| 2025-03-06 | 12,180.00 | 12,455.00 | 12,080.00 | 12,380.00 | 10,955.66 | 1,677 |
| 2025-03-05 | 12,640.00 | 12,850.00 | 12,165.00 | 12,427.21 | 10,997.43 | 2,619 |
| 2025-03-04 | 12,582.50 | 12,645.00 | 12,340.00 | 12,411.05 | 10,983.13 | 6,759 |
| 2025-03-03 | 12,485.00 | 12,975.00 | 12,140.00 | 12,818.00 | 11,343.26 | 447 |
| 2025-02-28 | 12,520.00 | 12,585.00 | 12,350.00 | 12,462.08 | 11,028.29 | 1,564 |
| 2025-02-27 | 12,800.00 | 12,835.00 | 12,550.00 | 12,622.81 | 11,170.53 | 856 |
| 2025-02-26 | 13,232.50 | 13,720.00 | 12,879.87 | 13,280.32 | 11,752.39 | 3,183 |
| 2025-02-25 | 12,775.00 | 13,150.00 | 12,590.00 | 13,039.50 | 11,539.28 | 786 |
| 2025-02-24 | 12,400.00 | 12,940.00 | 12,370.00 | 12,818.45 | 11,343.66 | 1,155 |
| 2025-02-21 | 12,382.50 | 12,745.00 | 12,150.00 | 12,552.37 | 11,108.19 | 343 |
| 2025-02-20 | 12,422.50 | 12,685.00 | 12,300.00 | 12,485.00 | 11,048.57 | 1,021 |
| 2025-02-19 | 12,297.50 | 12,545.00 | 12,140.00 | 12,403.25 | 10,976.23 | 3,327 |
| 2025-02-18 | 12,050.00 | 12,257.50 | 11,975.00 | 12,118.82 | 10,724.52 | 554 |
| 2025-02-17 | 12,065.00 | 12,225.00 | 11,990.00 | 12,120.94 | 10,726.40 | 14,839 |
| 2025-02-14 | 11,795.00 | 12,130.00 | 11,760.00 | 11,961.43 | 10,585.24 | 10,800 |
| 2025-02-13 | 12,060.00 | 12,190.00 | 11,640.00 | 11,773.18 | 10,418.65 | 3,164 |
| 2025-02-12 | 12,342.50 | 12,530.00 | 11,975.00 | 12,282.94 | 10,869.76 | 1,238 |
| 2025-02-11 | 11,677.50 | 12,355.00 | 11,650.00 | 12,046.63 | 10,660.64 | 1,612 |
| 2025-02-10 | 11,355.00 | 11,670.00 | 11,350.00 | 11,520.51 | 10,195.05 | 19,080 |
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.