A.P. Møller - Mærsk A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 12,480.00 | 12,865.00 | 12,450.00 | 12,465.00 | 11,024.00 | 97,305 |
| 2024-05-30 | 12,420.00 | 12,660.00 | 12,380.00 | 12,495.00 | 11,050.53 | 26,494 |
| 2024-05-29 | 12,390.00 | 12,600.00 | 12,315.00 | 12,410.00 | 10,975.36 | 21,346 |
| 2024-05-28 | 12,250.00 | 12,435.00 | 12,170.00 | 12,395.00 | 10,962.09 | 17,243 |
| 2024-05-27 | 12,130.00 | 12,255.00 | 11,975.00 | 12,210.00 | 10,798.48 | 15,887 |
| 2024-05-24 | 11,705.00 | 12,140.00 | 11,600.00 | 12,100.00 | 10,701.19 | 38,415 |
| 2024-05-23 | 11,350.00 | 11,730.00 | 11,350.00 | 11,515.00 | 10,183.82 | 19,779 |
| 2024-05-22 | 11,470.00 | 11,485.00 | 11,250.00 | 11,310.00 | 10,002.52 | 17,768 |
| 2024-05-21 | 11,450.00 | 11,830.00 | 11,425.00 | 11,505.00 | 10,174.98 | 28,873 |
| 2024-05-17 | 11,655.00 | 11,885.00 | 11,405.00 | 11,430.00 | 10,108.65 | 25,653 |
| 2024-05-16 | 11,300.00 | 11,735.00 | 11,255.00 | 11,700.00 | 10,347.43 | 41,529 |
| 2024-05-15 | 11,450.00 | 11,745.00 | 11,250.00 | 11,335.00 | 10,024.63 | 32,472 |
| 2024-05-14 | 11,220.00 | 11,465.00 | 11,075.00 | 11,435.00 | 10,113.07 | 37,587 |
| 2024-05-13 | 11,200.00 | 11,480.00 | 11,130.00 | 11,240.00 | 9,940.61 | 76,820 |
| 2024-05-08 | 10,145.00 | 10,480.00 | 10,060.00 | 10,435.00 | 9,228.67 | 24,703 |
| 2024-05-07 | 9,838.00 | 10,190.00 | 9,780.00 | 10,145.00 | 8,972.20 | 34,257 |
| 2024-05-06 | 9,562.00 | 9,836.00 | 9,510.00 | 9,824.00 | 8,688.31 | 25,176 |
| 2024-05-03 | 9,874.00 | 9,874.00 | 9,526.00 | 9,562.00 | 8,456.60 | 22,958 |
| 2024-05-02 | 10,105.00 | 10,315.00 | 9,518.00 | 9,662.00 | 8,545.03 | 80,767 |
| 2024-05-01 | 10,190.00 | 10,235.00 | 9,950.00 | 10,105.00 | 8,936.82 | 19,243 |
| 2024-04-30 | 10,250.00 | 10,375.00 | 10,115.00 | 10,190.00 | 9,012.00 | 38,129 |
| 2024-04-29 | 10,122.83 | 10,329.71 | 9,978.49 | 10,195.00 | 9,016.42 | 33,447 |
| 2024-04-26 | 9,391.52 | 10,089.15 | 9,389.60 | 9,940.00 | 8,790.90 | 54,848 |
| 2024-04-25 | 9,480.05 | 9,497.37 | 9,179.83 | 9,362.66 | 8,280.30 | 22,170 |
| 2024-04-24 | 9,430.01 | 9,636.90 | 9,416.54 | 9,483.90 | 8,387.52 | 27,266 |
| 2024-04-23 | 9,320.32 | 9,460.81 | 9,279.90 | 9,428.09 | 8,338.17 | 17,049 |
| 2024-04-22 | 9,252.96 | 9,333.79 | 9,199.08 | 9,291.45 | 8,217.32 | 11,503 |
| 2024-04-19 | 8,970.06 | 9,218.32 | 8,904.63 | 9,206.77 | 8,142.43 | 15,110 |
| 2024-04-18 | 9,237.56 | 9,276.05 | 8,954.66 | 9,020.10 | 7,977.34 | 13,916 |
| 2024-04-17 | 9,112.47 | 9,272.21 | 9,068.21 | 9,208.70 | 8,144.14 | 13,279 |
| 2024-04-16 | 9,218.32 | 9,227.94 | 8,987.38 | 9,112.47 | 8,059.04 | 22,591 |
| 2024-04-15 | 9,237.56 | 9,428.09 | 9,174.06 | 9,318.39 | 8,241.15 | 17,402 |
| 2024-04-12 | 9,304.92 | 9,549.33 | 9,187.53 | 9,281.83 | 8,208.81 | 37,407 |
| 2024-04-11 | 8,868.06 | 9,322.24 | 8,868.06 | 9,277.98 | 8,205.41 | 38,804 |
| 2024-04-10 | 9,099.00 | 9,172.13 | 8,746.82 | 8,879.61 | 7,853.09 | 31,801 |
| 2024-04-09 | 9,022.02 | 9,102.85 | 8,895.01 | 9,018.17 | 7,975.64 | 21,684 |
| 2024-04-08 | 9,277.98 | 9,310.70 | 9,104.77 | 9,122.10 | 8,067.55 | 17,778 |
| 2024-04-05 | 9,179.83 | 9,276.05 | 9,070.13 | 9,270.28 | 8,198.60 | 20,641 |
| 2024-04-04 | 8,995.08 | 9,304.92 | 8,889.23 | 9,227.94 | 8,161.16 | 29,555 |
| 2024-04-03 | 8,712.18 | 9,158.66 | 8,708.33 | 8,973.91 | 7,936.49 | 53,003 |
| 2024-04-02 | 8,737.20 | 8,852.67 | 8,631.35 | 8,681.39 | 7,677.78 | 27,729 |
| 2024-03-27 | 8,685.24 | 8,706.40 | 8,542.82 | 8,654.44 | 7,653.96 | 29,211 |
| 2024-03-26 | 8,719.88 | 8,948.89 | 8,094.42 | 8,529.35 | 7,543.33 | 100,960 |
| 2024-03-25 | 8,804.55 | 8,873.84 | 8,754.52 | 8,760.29 | 7,747.57 | 17,670 |
| 2024-03-22 | 8,756.44 | 8,977.76 | 8,712.18 | 8,785.31 | 7,769.69 | 20,973 |
| 2024-03-21 | 8,869.99 | 9,039.34 | 8,783.38 | 8,827.65 | 7,807.14 | 32,294 |
| 2024-03-20 | 8,517.80 | 8,708.33 | 8,502.41 | 8,708.33 | 7,701.61 | 21,554 |
| 2024-03-19 | 8,565.92 | 8,587.09 | 8,463.92 | 8,517.80 | 7,533.11 | 26,725 |
| 2024-03-18 | 8,714.10 | 8,777.61 | 8,567.84 | 8,575.54 | 7,584.17 | 23,078 |
| 2024-03-15 | 8,658.29 | 8,787.23 | 8,481.24 | 8,714.10 | 7,706.72 | 80,124 |
| 2024-03-14 | 9,189.45 | 9,189.45 | 8,979.68 | 9,014.32 | 7,516.77 | 25,546 |
| 2024-03-13 | 9,333.79 | 9,487.75 | 9,129.79 | 9,197.15 | 7,669.22 | 34,093 |
| 2024-03-12 | 9,158.66 | 9,451.18 | 9,158.66 | 9,353.03 | 7,799.21 | 30,169 |
| 2024-03-11 | 9,112.47 | 9,214.47 | 9,056.66 | 9,166.36 | 7,643.55 | 21,264 |
| 2024-03-08 | 9,120.17 | 9,245.26 | 9,054.74 | 9,120.17 | 7,605.03 | 21,184 |
| 2024-03-07 | 9,056.66 | 9,195.23 | 8,987.38 | 9,108.62 | 7,595.40 | 22,450 |
| 2024-03-06 | 8,935.42 | 9,210.62 | 8,794.93 | 9,029.72 | 7,529.61 | 33,773 |
| 2024-03-05 | 9,143.26 | 9,164.43 | 8,804.55 | 8,935.42 | 7,450.97 | 40,726 |
| 2024-03-04 | 9,281.83 | 9,353.03 | 9,068.21 | 9,210.62 | 7,680.46 | 27,116 |
| 2024-03-01 | 9,227.94 | 9,324.17 | 9,118.25 | 9,258.73 | 7,720.57 | 37,197 |
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 | 515.0000 DKK |
| 2023-03-29 | 4,300.0000 DKK |
| 2022-03-16 | 2,500.0000 DKK |
| 2021-03-24 | 330.0000 DKK |
| 2020-03-24 | 150.0000 DKK |
| 2019-04-03 | 150.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.