AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 11,352.50 | 11,570.00 | 11,230.00 | 11,346.70 | 10,041.24 | 2,076 |
| 2025-02-06 | 11,707.50 | 12,030.00 | 11,460.00 | 11,723.62 | 10,374.79 | 6,285 |
| 2025-02-05 | 10,877.50 | 10,985.00 | 10,670.00 | 10,810.00 | 9,566.29 | 2,279 |
| 2025-02-04 | 10,477.50 | 10,905.00 | 10,300.00 | 10,696.00 | 9,465.40 | 1,474 |
| 2025-02-03 | 10,310.00 | 10,510.00 | 10,095.00 | 10,313.70 | 9,127.09 | 470 |
| 2025-01-31 | 10,637.50 | 10,700.00 | 10,350.00 | 10,622.75 | 9,400.58 | 1,470 |
| 2025-01-30 | 10,355.00 | 10,540.00 | 10,315.00 | 10,463.13 | 9,259.33 | 1,523 |
| 2025-01-29 | 10,265.00 | 10,445.00 | 10,265.00 | 10,305.00 | 9,119.39 | 326 |
| 2025-01-28 | 10,437.50 | 10,690.00 | 10,220.00 | 10,290.00 | 9,106.11 | 2,225 |
| 2025-01-27 | 10,272.50 | 10,550.00 | 10,060.00 | 10,255.00 | 9,075.14 | 886 |
| 2025-01-24 | 10,427.50 | 10,690.00 | 10,260.00 | 10,290.00 | 9,106.11 | 1,645 |
| 2025-01-23 | 10,415.00 | 10,585.00 | 10,320.00 | 10,447.09 | 9,245.13 | 2,775 |
| 2025-01-22 | 10,455.00 | 10,670.00 | 10,350.00 | 10,358.52 | 9,166.75 | 618 |
| 2025-01-21 | 10,410.00 | 10,465.00 | 10,190.00 | 10,310.00 | 9,123.81 | 2,177 |
| 2025-01-20 | 10,232.50 | 10,545.00 | 10,135.00 | 10,463.85 | 9,259.96 | 1,508 |
| 2025-01-17 | 10,537.50 | 10,555.00 | 10,050.00 | 10,138.18 | 8,971.76 | 13,844 |
| 2025-01-16 | 10,585.00 | 10,705.00 | 10,425.00 | 10,575.00 | 9,358.32 | 4,570 |
| 2025-01-15 | 10,667.50 | 10,855.00 | 10,610.00 | 10,728.67 | 9,494.31 | 5,158 |
| 2025-01-14 | 10,710.00 | 10,840.00 | 10,605.00 | 10,605.00 | 9,384.87 | 4,278 |
| 2025-01-13 | 10,992.50 | 11,035.00 | 10,555.00 | 10,617.46 | 9,395.90 | 362 |
| 2025-01-10 | 10,880.00 | 11,100.00 | 10,700.00 | 10,926.93 | 9,669.76 | 916 |
| 2025-01-09 | 11,055.00 | 11,145.00 | 10,795.00 | 10,981.98 | 9,718.48 | 1,089 |
| 2025-01-08 | 11,777.50 | 11,860.00 | 11,595.00 | 11,674.63 | 10,331.44 | 1,148 |
| 2025-01-07 | 11,840.00 | 11,840.00 | 11,675.00 | 11,756.10 | 10,403.54 | 2,071 |
| 2025-01-06 | 12,425.00 | 12,450.00 | 11,985.00 | 12,180.61 | 10,779.21 | 616 |
| 2025-01-03 | 12,432.50 | 12,530.00 | 12,315.00 | 12,360.00 | 10,937.96 | 220 |
| 2025-01-02 | 11,965.00 | 12,515.00 | 11,860.00 | 12,273.74 | 10,861.62 | 2,115 |
| 2024-12-30 | 12,060.00 | 12,150.00 | 11,790.00 | 11,905.00 | 10,535.30 | 586 |
| 2024-12-27 | 11,935.00 | 12,125.00 | 11,935.00 | 12,055.43 | 10,668.43 | 380 |
| 2024-12-23 | 11,535.00 | 11,880.00 | 11,325.00 | 11,806.13 | 10,447.81 | 480 |
| 2024-12-20 | 11,432.50 | 11,670.00 | 11,175.00 | 11,272.43 | 9,975.51 | 26,747 |
| 2024-12-19 | 11,512.50 | 11,740.00 | 11,495.00 | 11,526.92 | 10,200.72 | 1,227 |
| 2024-12-18 | 11,555.00 | 11,835.00 | 11,535.00 | 11,672.50 | 10,329.55 | 2,462 |
| 2024-12-17 | 11,720.00 | 11,750.00 | 11,355.00 | 11,491.63 | 10,169.49 | 988 |
| 2024-12-16 | 12,047.50 | 12,200.00 | 11,720.00 | 11,823.64 | 10,463.31 | 994 |
| 2024-12-13 | 11,870.00 | 12,165.00 | 11,530.00 | 12,012.13 | 10,630.11 | 725 |
| 2024-12-12 | 11,890.00 | 12,110.00 | 11,645.00 | 11,740.66 | 10,389.87 | 752 |
| 2024-12-11 | 12,035.00 | 12,110.00 | 11,820.00 | 11,845.00 | 10,482.21 | 14,356 |
| 2024-12-10 | 12,082.50 | 12,320.00 | 11,910.00 | 12,036.67 | 10,651.83 | 1,020 |
| 2024-12-09 | 12,477.50 | 12,595.00 | 12,000.00 | 12,269.17 | 10,857.58 | 321 |
| 2024-12-06 | 12,570.00 | 12,610.00 | 12,270.00 | 12,493.33 | 11,055.95 | 923 |
| 2024-12-05 | 12,185.00 | 12,590.00 | 12,160.00 | 12,476.62 | 11,041.16 | 2,860 |
| 2024-12-04 | 12,372.50 | 12,550.00 | 12,040.00 | 12,171.67 | 10,771.29 | 641 |
| 2024-12-03 | 12,260.00 | 12,595.00 | 12,230.00 | 12,535.01 | 11,092.83 | 1,507 |
| 2024-12-02 | 11,925.00 | 12,390.00 | 11,860.00 | 12,181.14 | 10,779.67 | 2,414 |
| 2024-11-29 | 11,775.00 | 12,040.00 | 11,555.00 | 11,943.97 | 10,569.79 | 21,602 |
| 2024-11-28 | 11,495.00 | 11,785.00 | 11,415.00 | 11,750.00 | 10,398.14 | 1,351 |
| 2024-11-27 | 11,335.00 | 11,490.00 | 11,230.00 | 11,355.00 | 10,048.58 | 357 |
| 2024-11-26 | 11,602.50 | 11,810.00 | 11,470.00 | 11,485.20 | 10,163.80 | 1,098 |
| 2024-11-25 | 12,045.00 | 12,100.00 | 11,430.00 | 11,640.00 | 10,300.79 | 2,472 |
| 2024-11-22 | 11,827.50 | 12,035.00 | 11,690.00 | 11,821.11 | 10,461.07 | 924 |
| 2024-11-21 | 12,267.50 | 12,580.00 | 11,850.00 | 12,079.50 | 10,689.73 | 43,762 |
| 2024-11-20 | 12,192.50 | 12,545.00 | 12,150.00 | 12,402.63 | 10,975.68 | 21,895 |
| 2024-11-19 | 12,050.00 | 12,190.00 | 11,890.00 | 12,071.25 | 10,682.43 | 1,987 |
| 2024-11-18 | 11,880.00 | 12,075.00 | 11,740.00 | 11,973.19 | 10,595.65 | 10,811 |
| 2024-11-15 | 11,530.00 | 11,860.00 | 11,450.00 | 11,721.25 | 10,372.70 | 1,485 |
| 2024-11-14 | 11,210.00 | 11,805.00 | 11,195.00 | 11,730.00 | 10,380.44 | 4,357 |
| 2024-11-13 | 10,822.50 | 11,155.00 | 10,760.00 | 11,112.05 | 9,833.59 | 1,265 |
| 2024-11-12 | 10,847.50 | 10,975.00 | 10,645.00 | 10,885.00 | 9,632.66 | 7,483 |
| 2024-11-11 | 11,212.50 | 11,425.00 | 10,900.00 | 11,007.03 | 9,740.65 | 1,020 |
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.