Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 109.10 | 109.50 | 103.60 | 105.44 | 85.609 | 23,040 |
| 2024-05-21 | 118.40 | 118.72 | 117.40 | 117.72 | 89.543 | 23,688 |
| 2024-05-16 | 118.40 | 118.50 | 115.50 | 116.55 | 88.656 | 2,011,464 |
| 2024-05-15 | 119.90 | 119.90 | 118.10 | 119.10 | 90.593 | 11,119 |
| 2024-05-14 | 123.10 | 123.20 | 119.10 | 122.60 | 93.257 | 47,543 |
| 2024-05-13 | 122.10 | 123.20 | 121.70 | 122.40 | 93.105 | 589 |
| 2024-05-10 | 119.00 | 122.50 | 118.10 | 121.90 | 92.724 | 11,247 |
| 2024-05-08 | 117.60 | 118.10 | 115.80 | 117.95 | 89.718 | 58,168 |
| 2024-05-07 | 115.00 | 115.80 | 114.50 | 115.50 | 87.856 | 4,494 |
| 2024-05-03 | 115.00 | 115.30 | 115.00 | 115.00 | 87.479 | 2,607 |
| 2024-05-02 | 114.90 | 115.40 | 114.70 | 115.09 | 87.547 | 15,006 |
| 2024-04-30 | 111.30 | 114.40 | 111.30 | 113.48 | 86.322 | 59,642 |
| 2024-04-29 | 108.00 | 110.40 | 107.70 | 110.40 | 83.977 | 3,596 |
| 2024-04-26 | 107.50 | 109.30 | 106.80 | 106.81 | 81.244 | 50,932 |
| 2024-04-25 | 105.40 | 106.21 | 105.30 | 105.66 | 80.372 | 60,165 |
| 2024-04-24 | 105.00 | 106.10 | 105.00 | 105.21 | 80.032 | 41,932 |
| 2024-04-23 | 100.40 | 103.59 | 100.40 | 103.05 | 78.384 | 14,179 |
| 2024-04-22 | 100.10 | 101.33 | 99.900 | 101.00 | 76.826 | 9,454 |
| 2024-04-19 | 97.450 | 100.20 | 97.450 | 99.027 | 75.325 | 69,781 |
| 2024-04-18 | 97.750 | 98.600 | 97.550 | 98.216 | 74.708 | 35,011 |
| 2024-04-17 | 98.200 | 98.925 | 97.897 | 98.150 | 74.659 | 4,774 |
| 2024-04-16 | 97.050 | 98.010 | 95.700 | 96.135 | 73.126 | 15,233 |
| 2024-04-15 | 96.550 | 98.950 | 96.550 | 97.015 | 73.795 | 64,954 |
| 2024-04-12 | 96.750 | 97.950 | 96.150 | 97.150 | 73.898 | 20,398 |
| 2024-04-11 | 97.150 | 98.750 | 96.900 | 98.079 | 74.605 | 55,954 |
| 2024-04-10 | 95.800 | 98.050 | 93.600 | 94.255 | 71.696 | 63,321 |
| 2024-04-09 | 95.300 | 97.150 | 94.160 | 96.203 | 73.178 | 121,530 |
| 2024-04-08 | 92.300 | 93.600 | 92.300 | 92.915 | 70.677 | 54,327 |
| 2024-04-05 | 91.550 | 92.458 | 91.191 | 91.459 | 69.569 | 39,216 |
| 2024-04-04 | 91.600 | 91.700 | 90.700 | 91.045 | 69.254 | 42,717 |
| 2024-04-03 | 91.150 | 92.558 | 90.700 | 91.553 | 69.641 | 104,250 |
| 2024-04-02 | 90.750 | 91.600 | 89.500 | 91.142 | 69.328 | 58,711 |
| 2024-03-27 | 88.900 | 89.450 | 87.600 | 88.350 | 67.204 | 27,909 |
| 2024-03-26 | 88.200 | 88.758 | 87.750 | 88.750 | 67.508 | 52,562 |
| 2024-03-25 | 88.200 | 88.200 | 86.250 | 87.600 | 66.634 | 102,805 |
| 2024-03-22 | 92.050 | 92.050 | 89.900 | 90.100 | 68.536 | 32,295 |
| 2024-03-21 | 91.900 | 92.000 | 90.850 | 91.461 | 69.570 | 29,595 |
| 2024-03-20 | 93.750 | 93.900 | 89.550 | 90.810 | 69.075 | 40,798 |
| 2024-03-19 | 93.250 | 94.600 | 93.250 | 93.550 | 71.160 | 55,266 |
| 2024-03-18 | 94.200 | 94.949 | 92.900 | 93.728 | 71.295 | 23,797 |
| 2024-03-15 | 93.000 | 94.600 | 92.725 | 94.040 | 71.532 | 41,892 |
| 2024-03-14 | 93.200 | 93.262 | 92.000 | 93.010 | 70.749 | 33,355 |
| 2024-03-13 | 89.900 | 92.800 | 89.900 | 90.659 | 68.961 | 22,375 |
| 2024-03-12 | 90.050 | 90.950 | 89.300 | 90.400 | 68.764 | 43,146 |
| 2024-03-11 | 91.000 | 92.150 | 88.750 | 90.213 | 68.621 | 89,667 |
| 2024-03-08 | 87.100 | 91.000 | 87.100 | 91.000 | 69.220 | 26,734 |
| 2024-03-07 | 89.050 | 90.750 | 87.100 | 87.100 | 66.253 | 148,256 |
| 2024-03-06 | 100.20 | 101.10 | 89.450 | 97.368 | 74.064 | 107,019 |
| 2024-03-05 | 102.60 | 102.60 | 101.29 | 101.30 | 77.055 | 30,002 |
| 2024-03-04 | 104.60 | 106.00 | 102.70 | 103.56 | 78.775 | 47,715 |
| 2024-03-01 | 102.30 | 104.41 | 102.30 | 104.01 | 79.118 | 87,004 |
| 2024-02-29 | 99.850 | 102.10 | 99.750 | 99.750 | 75.876 | 7,881 |
| 2024-02-28 | 98.900 | 101.50 | 98.450 | 100.99 | 76.819 | 28,186 |
| 2024-02-27 | 105.00 | 105.00 | 98.850 | 100.15 | 76.178 | 109,048 |
| 2024-02-26 | 107.10 | 107.29 | 104.70 | 105.73 | 80.424 | 14,144 |
| 2024-02-23 | 104.50 | 106.70 | 104.46 | 105.57 | 80.305 | 21,623 |
| 2024-02-22 | 107.60 | 107.70 | 105.29 | 107.61 | 81.855 | 2,987 |
| 2024-02-21 | 106.00 | 106.80 | 101.97 | 106.20 | 80.782 | 6,821 |
| 2024-02-20 | 101.60 | 102.30 | 100.69 | 101.70 | 77.362 | 8,860 |
| 2024-02-19 | 103.10 | 104.30 | 102.20 | 104.30 | 79.337 | 5,839 |
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.