Wallenius Wilhelmsen Logistics ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	108.30	111.00	108.30	110.00	89.311	16,297
2024-08-14	104.30	109.50	104.10	108.40	88.012	54,135
2024-08-13	105.90	105.90	102.80	103.00	83.627	21,843
2024-08-12	100.50	103.40	100.50	103.10	83.708	5,528
2024-08-09	98.300	98.300	97.650	97.800	79.405	1,821
2024-08-08	93.650	94.950	93.500	94.800	76.970	8,409
2024-08-07	91.100	94.850	91.100	94.800	76.970	1,426
2024-08-06	92.550	92.800	90.500	91.450	74.250	15,321
2024-08-05	88.900	90.400	88.900	90.050	73.113	15,691
2024-08-02	96.600	96.600	91.750	92.350	74.980	16,508
2024-08-01	101.60	102.60	100.90	102.20	82.978	5,155
2024-07-31	101.00	101.00	100.80	100.80	81.841	476
2024-07-30	101.30	101.30	100.50	100.50	81.597	1,001
2024-07-29	100.80	102.00	100.70	101.80	82.653	8,680
2024-07-26	100.70	100.70	99.500	99.546	80.823	2,911
2024-07-25	101.90	102.70	100.20	100.20	81.354	1,766
2024-07-24	103.60	103.90	101.60	102.90	83.547	7,593
2024-07-23	102.10	103.10	101.80	102.45	83.179	13,382
2024-07-22	98.600	100.60	98.600	100.17	81.332	7,298
2024-07-19	99.350	99.350	97.250	99.163	80.512	18,278
2024-07-18	100.70	100.70	99.650	100.26	81.402	3,615
2024-07-17	99.950	101.20	99.900	100.23	81.376	5,523
2024-07-16	100.10	100.50	99.750	99.999	81.191	6,140
2024-07-15	100.20	101.00	100.00	100.60	81.679	3,928
2024-07-12	99.800	99.900	98.800	99.613	80.878	15,081
2024-07-11	100.20	100.70	100.20	100.49	81.587	2,480
2024-07-10	99.600	100.30	99.600	99.650	80.907	1,527
2024-07-09	101.70	101.80	100.40	101.20	82.166	3,162
2024-07-08	102.00	102.00	101.00	101.39	82.316	48,054
2024-07-05	107.60	108.40	105.50	105.87	85.957	1,834
2024-07-04	113.10	113.10	107.70	107.90	87.606	32,450
2024-07-03	111.70	113.80	111.60	112.97	91.723	6,760
2024-07-02	108.60	109.20	108.40	108.90	88.418	3,341
2024-07-01	107.20	108.20	107.20	107.36	87.166	3,640
2024-06-28	108.90	110.20	108.90	109.78	89.134	2,910
2024-06-27	106.90	109.10	106.60	107.20	87.036	6,931
2024-06-26	105.90	107.50	105.40	106.09	86.132	22,870
2024-06-25	107.40	107.70	103.60	105.19	85.404	10,165
2024-06-24	102.30	106.70	102.30	106.70	86.631	7,577
2024-06-21	100.90	101.50	100.90	101.30	82.247	1,293
2024-06-20	100.30	101.70	99.950	100.50	81.598	971
2024-06-19	100.50	100.80	100.20	100.20	81.354	1,985
2024-06-18	96.650	98.350	96.650	96.773	78.571	2,663
2024-06-17	94.300	96.750	93.786	93.786	76.146	16,365
2024-06-14	96.600	96.600	93.200	94.122	76.419	11,290
2024-06-13	96.000	98.000	95.850	95.850	77.822	5,497
2024-06-12	100.30	100.30	97.900	98.050	79.608	7,631
2024-06-11	101.10	101.40	98.800	99.876	81.091	8,011
2024-06-10	99.900	102.70	99.237	99.300	80.623	6,897
2024-06-07	103.80	104.53	100.50	102.47	83.194	42,739
2024-06-06	111.80	111.80	104.50	104.50	84.845	23,413
2024-06-05	110.80	112.40	110.80	111.30	90.366	1,567
2024-06-04	113.00	113.10	112.10	112.10	91.016	5,093
2024-06-03	114.70	114.70	112.20	113.60	92.234	20,842
2024-05-31	111.90	113.50	111.70	113.00	91.746	74,103
2024-05-30	110.70	111.10	109.80	110.83	89.983	10,154
2024-05-29	112.90	113.60	110.70	112.96	91.715	5,256
2024-05-28	113.20	113.20	111.10	111.34	90.398	13,979
2024-05-24	105.00	106.00	104.70	105.16	85.379	1,946
2024-05-23	104.60	106.00	104.60	105.75	85.857	6,715

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	3.4616 NOK
2026-03-10	4.5132 NOK
2025-08-26	3.3610 NOK
2025-03-26	6.2081 NOK
2024-09-25	6.4142 NOK
2024-05-22	7.4316 NOK
2023-11-09	3.7953 NOK
2023-04-27	5.4142 NOK
2022-11-09	0.6152 NOK
2022-04-27	0.8436 NOK
2019-11-12	0.5482 NOK
2019-04-26	0.5211 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.