A.P. Moeller-Maersk A/S Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 0 |
| 2026-07-29 | 16,785.00 | 16,960.00 | 16,785.00 | 16,785.00 | 16,785.00 | 0 |
| 2026-07-28 | 16,420.00 | 16,550.00 | 16,420.00 | 16,420.00 | 16,420.00 | 41 |
| 2026-07-27 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | 0 |
| 2026-07-24 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 0 |
| 2026-07-23 | 16,735.00 | 16,735.00 | 16,735.00 | 16,735.00 | 16,735.00 | 0 |
| 2026-07-22 | 16,460.00 | 16,590.00 | 16,460.00 | 16,460.00 | 16,460.00 | 1 |
| 2026-07-21 | 16,400.00 | 16,460.00 | 16,400.00 | 16,400.00 | 16,400.00 | 6 |
| 2026-07-20 | 16,310.00 | 16,310.00 | 16,235.00 | 16,235.00 | 16,235.00 | 199 |
| 2026-07-17 | 16,415.00 | 16,415.00 | 16,285.00 | 16,285.00 | 16,285.00 | 2 |
| 2026-07-16 | 16,695.00 | 16,700.00 | 16,460.00 | 16,520.00 | 16,520.00 | 423 |
| 2026-07-15 | 16,620.00 | 16,675.00 | 16,620.00 | 16,675.00 | 16,675.00 | 440 |
| 2026-07-14 | 16,685.00 | 16,685.00 | 16,685.00 | 16,685.00 | 16,685.00 | 0 |
| 2026-07-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2026-07-10 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | 0 |
| 2026-07-09 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 0 |
| 2026-07-08 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2026-07-07 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 0 |
| 2026-07-06 | 15,610.00 | 15,610.00 | 15,610.00 | 15,610.00 | 15,610.00 | 0 |
| 2026-07-03 | 16,235.00 | 16,295.00 | 16,235.00 | 16,295.00 | 16,295.00 | 2 |
| 2026-07-02 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 0 |
| 2026-07-01 | 15,105.00 | 15,290.00 | 15,026.17 | 15,290.00 | 15,290.00 | 350 |
| 2026-06-30 | 15,580.00 | 15,580.00 | 14,860.00 | 15,165.00 | 15,165.00 | 69 |
| 2026-06-29 | 15,445.00 | 15,445.00 | 15,410.00 | 15,445.00 | 15,445.00 | 546 |
| 2026-06-26 | 15,965.00 | 16,370.00 | 15,515.00 | 15,515.00 | 15,515.00 | 30 |
| 2026-06-25 | 15,680.00 | 15,865.00 | 15,680.00 | 15,865.00 | 15,865.00 | 0 |
| 2026-06-24 | 15,505.00 | 15,530.00 | 15,495.00 | 15,495.00 | 15,495.00 | 89 |
| 2026-06-23 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 0 |
| 2026-06-22 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0 |
| 2026-06-19 | 15,030.00 | 15,330.00 | 15,030.00 | 15,200.00 | 15,200.00 | 3,804 |
| 2026-06-18 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0 |
| 2026-06-17 | 15,540.00 | 15,540.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2026-06-16 | 15,890.00 | 15,890.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0 |
| 2026-06-15 | 16,360.00 | 16,360.00 | 16,245.00 | 16,245.00 | 16,245.00 | 1 |
| 2026-06-12 | 17,350.00 | 17,350.00 | 17,090.00 | 17,330.00 | 17,330.00 | 8 |
| 2026-06-11 | 18,070.00 | 18,080.00 | 18,070.00 | 18,070.00 | 18,070.00 | 2 |
| 2026-06-10 | 17,400.00 | 17,670.00 | 17,400.00 | 17,670.00 | 17,670.00 | 168 |
| 2026-06-09 | 17,045.00 | 17,200.00 | 16,950.00 | 17,200.00 | 17,200.00 | 4 |
| 2026-06-08 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 8 |
| 2026-06-05 | 17,360.00 | 17,360.00 | 17,360.00 | 17,360.00 | 17,360.00 | 0 |
| 2026-06-04 | 15,965.00 | 17,440.00 | 15,930.00 | 17,360.00 | 17,360.00 | 8,442 |
| 2026-06-03 | 15,875.00 | 16,120.00 | 15,710.00 | 16,120.00 | 16,120.00 | 259 |
| 2026-06-02 | 15,975.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | 2 |
| 2026-06-01 | 15,565.00 | 15,935.00 | 15,565.00 | 15,935.00 | 15,935.00 | 14 |
| 2026-05-29 | 15,080.00 | 15,670.00 | 15,080.00 | 15,670.00 | 15,670.00 | 8,368 |
| 2026-05-28 | 15,200.00 | 15,275.11 | 15,200.00 | 15,200.00 | 15,200.00 | 282 |
| 2026-05-27 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 0 |
| 2026-05-26 | 14,810.00 | 14,830.00 | 14,810.00 | 14,810.00 | 14,810.00 | 1 |
| 2026-05-22 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0 |
| 2026-05-21 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 0 |
| 2026-05-20 | 15,015.00 | 15,015.00 | 15,015.00 | 15,015.00 | 15,015.00 | 0 |
| 2026-05-19 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0 |
| 2026-05-18 | 14,635.00 | 14,780.00 | 14,420.00 | 14,430.00 | 14,430.00 | 4 |
| 2026-05-15 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 0 |
| 2026-05-14 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 0 |
| 2026-05-13 | 14,130.00 | 14,525.00 | 14,020.00 | 14,520.00 | 14,520.00 | 14 |
| 2026-05-12 | 14,040.00 | 14,140.00 | 14,000.00 | 14,140.00 | 14,140.00 | 1 |
| 2026-05-11 | 13,910.00 | 14,026.16 | 13,910.00 | 14,010.00 | 14,010.00 | 16 |
| 2026-05-08 | 14,040.00 | 14,040.00 | 13,730.00 | 14,040.00 | 14,040.00 | 0 |
| 2026-05-07 | 13,955.00 | 13,955.00 | 13,955.00 | 13,955.00 | 13,955.00 | 0 |
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 | 495.1350 DKK |
| 2023-03-29 | 2,211.2825 DKK |
| 2022-03-16 | 2,403.5680 DKK |
| 2021-03-24 | 317.2710 DKK |
| 2020-03-24 | 144.2141 DKK |
| 2019-04-03 | 124.9743 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.