AP Moeller - Maersk A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,880.00 | 24,355.00 | 23,880.00 | 24,355.00 | 24,355.00 | 10 |
| 2026-10-15 | 24,165.00 | 24,380.00 | 23,690.00 | 23,920.00 | 23,920.00 | 197 |
| 2026-10-14 | 24,700.00 | 24,960.00 | 24,100.00 | 24,210.00 | 24,210.00 | 16 |
| 2026-10-13 | 24,785.00 | 24,920.00 | 24,300.00 | 24,590.00 | 24,590.00 | 246 |
| 2026-10-12 | 25,095.00 | 25,240.00 | 24,690.00 | 24,819.40 | 24,819.40 | 96 |
| 2026-10-09 | 24,760.00 | 25,000.00 | 24,410.00 | 24,760.00 | 24,760.00 | 24 |
| 2026-10-08 | 24,465.00 | 25,100.00 | 24,360.00 | 24,810.00 | 24,810.00 | 80 |
| 2026-10-07 | 24,115.00 | 24,540.00 | 23,960.00 | 24,380.00 | 24,380.00 | 42 |
| 2026-10-06 | 24,055.00 | 24,860.00 | 24,020.00 | 24,170.00 | 24,170.00 | 46 |
| 2026-10-05 | 24,105.00 | 24,390.00 | 23,900.00 | 24,218.90 | 24,218.90 | 11,802 |
| 2026-10-02 | 23,345.00 | 24,240.00 | 23,250.00 | 24,085.00 | 24,085.00 | 87 |
| 2026-10-01 | 23,600.00 | 23,650.00 | 22,830.00 | 23,320.00 | 23,320.00 | 12 |
| 2026-09-30 | 24,055.00 | 24,280.00 | 23,645.00 | 23,780.00 | 23,780.00 | 540 |
| 2026-09-29 | 23,680.00 | 24,250.00 | 23,150.00 | 24,040.00 | 24,040.00 | 462 |
| 2026-09-28 | 23,290.00 | 23,320.00 | 23,080.00 | 23,210.00 | 23,210.00 | 256 |
| 2026-09-25 | 23,620.00 | 23,620.00 | 23,270.00 | 23,325.00 | 23,325.00 | 48 |
| 2026-09-24 | 22,985.00 | 23,960.00 | 22,930.00 | 23,510.00 | 23,510.00 | 60 |
| 2026-09-23 | 22,820.00 | 23,130.00 | 22,520.00 | 23,020.00 | 23,020.00 | 35 |
| 2026-09-22 | 23,610.00 | 23,680.00 | 22,760.00 | 22,880.00 | 22,880.00 | 7,362 |
| 2026-09-21 | 22,730.00 | 23,700.00 | 22,610.00 | 23,490.00 | 23,490.00 | 1,272 |
| 2026-09-18 | 22,620.00 | 22,780.00 | 22,370.00 | 22,620.00 | 22,620.00 | 22 |
| 2026-09-17 | 22,550.00 | 22,870.00 | 22,500.00 | 22,815.00 | 22,815.00 | 154 |
| 2026-09-16 | 23,300.00 | 23,360.00 | 22,340.00 | 22,545.00 | 22,545.00 | 30 |
| 2026-09-15 | 23,195.00 | 23,490.00 | 23,067.08 | 23,326.64 | 23,326.64 | 105 |
| 2026-09-14 | 22,560.00 | 23,380.00 | 22,520.00 | 23,180.00 | 23,180.00 | 30 |
| 2026-09-11 | 22,965.00 | 22,990.00 | 22,200.00 | 22,425.00 | 22,425.00 | 5 |
| 2026-09-10 | 22,195.00 | 23,300.00 | 22,180.00 | 22,985.00 | 22,985.00 | 8,784 |
| 2026-09-09 | 22,120.00 | 22,300.00 | 21,950.00 | 22,115.00 | 22,115.00 | 26 |
| 2026-09-08 | 22,155.00 | 22,410.00 | 22,130.00 | 22,300.00 | 22,300.00 | 260 |
| 2026-09-07 | 22,595.00 | 22,610.00 | 21,960.00 | 22,305.00 | 22,305.00 | 40 |
| 2026-09-04 | 21,730.00 | 22,660.00 | 21,700.00 | 22,660.00 | 22,660.00 | 258 |
| 2026-09-03 | 21,260.00 | 21,800.00 | 21,180.00 | 21,580.00 | 21,580.00 | 187 |
| 2026-09-02 | 20,920.00 | 21,212.12 | 20,850.00 | 21,145.00 | 21,145.00 | 511 |
| 2026-09-01 | 21,600.00 | 21,650.00 | 20,940.00 | 21,010.00 | 21,010.00 | 550 |
| 2026-08-28 | 21,590.00 | 22,080.00 | 21,530.00 | 22,080.00 | 22,080.00 | 378 |
| 2026-08-27 | 21,675.00 | 21,740.00 | 21,340.00 | 21,670.00 | 21,670.00 | 26 |
| 2026-08-26 | 21,665.00 | 21,950.00 | 21,500.00 | 21,690.00 | 21,690.00 | 541 |
| 2026-08-25 | 22,465.00 | 22,600.00 | 21,901.79 | 22,150.00 | 22,150.00 | 5,075 |
| 2026-08-24 | 21,560.00 | 22,800.00 | 21,530.00 | 22,490.00 | 22,490.00 | 450 |
| 2026-08-21 | 20,890.00 | 21,620.00 | 20,830.00 | 21,415.00 | 21,415.00 | 847 |
| 2026-08-20 | 20,675.00 | 21,000.00 | 20,611.96 | 20,680.00 | 20,680.00 | 71 |
| 2026-08-19 | 20,775.00 | 20,880.00 | 20,310.00 | 20,775.00 | 20,775.00 | 94 |
| 2026-08-18 | 21,615.00 | 21,850.00 | 20,830.00 | 20,830.00 | 20,830.00 | 361 |
| 2026-08-17 | 20,785.00 | 21,740.00 | 20,710.00 | 21,650.00 | 21,650.00 | 2,430 |
| 2026-08-14 | 19,125.00 | 20,540.00 | 19,080.00 | 20,352.50 | 20,352.50 | 529 |
| 2026-08-13 | 18,325.00 | 19,130.00 | 18,065.00 | 19,025.00 | 19,025.00 | 775 |
| 2026-08-12 | 16,987.50 | 17,260.00 | 16,900.00 | 17,190.00 | 17,190.00 | 2,479 |
| 2026-08-11 | 17,257.50 | 17,305.00 | 16,920.00 | 17,280.00 | 17,280.00 | 1,741 |
| 2026-08-10 | 17,282.50 | 17,455.00 | 17,125.00 | 17,160.00 | 17,160.00 | 148 |
| 2026-08-07 | 17,000.00 | 17,320.00 | 16,675.00 | 17,175.00 | 17,175.00 | 71 |
| 2026-08-06 | 16,847.50 | 16,965.00 | 16,620.00 | 16,960.00 | 16,960.00 | 7 |
| 2026-08-05 | 16,922.50 | 16,955.00 | 16,560.00 | 16,697.50 | 16,697.50 | 45 |
| 2026-08-04 | 17,155.00 | 17,540.00 | 16,725.00 | 16,805.00 | 16,805.00 | 6,577 |
| 2026-08-03 | 17,110.00 | 17,425.00 | 17,060.00 | 17,195.00 | 17,195.00 | 95 |
| 2026-07-31 | 17,272.50 | 17,450.00 | 17,200.00 | 17,272.50 | 17,272.50 | 255 |
| 2026-07-30 | 17,355.00 | 17,530.00 | 17,127.50 | 17,147.50 | 17,147.50 | 142 |
| 2026-07-29 | 17,030.00 | 17,775.00 | 17,030.00 | 17,192.50 | 17,192.50 | 29 |
| 2026-07-28 | 16,655.00 | 17,045.00 | 16,200.00 | 16,995.00 | 16,995.00 | 20 |
| 2026-07-27 | 16,730.00 | 16,935.00 | 16,460.00 | 16,620.00 | 16,620.00 | 181 |
| 2026-07-24 | 17,180.00 | 17,210.00 | 16,785.00 | 16,965.00 | 16,965.00 | 8 |
Page 1 of 21 · 1,238 trading daysOlder →
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.