Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	105.60	106.89	104.00	104.60	79.569	38,971
2024-02-15	107.50	108.80	105.70	106.25	80.823	79,868
2024-02-14	106.40	111.80	106.30	108.90	82.836	149,355
2024-02-13	116.50	117.70	116.00	116.40	88.537	12,615
2024-02-12	115.30	115.80	114.88	115.59	87.923	7,484
2024-02-09	110.60	112.20	110.40	111.61	84.899	15,275
2024-02-08	108.20	112.00	108.20	110.89	84.349	18,743
2024-02-07	107.50	107.70	105.30	106.15	80.744	28,636
2024-02-06	108.50	108.50	106.90	108.29	82.371	4,318
2024-02-05	106.80	107.30	104.50	105.69	80.393	18,583
2024-02-02	103.70	104.91	102.30	104.89	79.786	11,626
2024-02-01	103.30	104.00	102.69	103.31	78.585	15,823
2024-01-31	104.40	104.70	102.49	103.19	78.492	20,199
2024-01-30	103.50	103.80	102.70	103.49	78.721	246,704
2024-01-29	99.250	99.250	97.241	98.388	74.840	3,860
2024-01-26	100.50	100.90	99.491	99.772	75.892	24,133
2024-01-25	101.60	102.00	100.50	100.99	76.820	9,979
2024-01-24	101.60	101.89	100.58	101.89	77.504	6,914
2024-01-23	99.750	101.20	98.250	101.20	76.979	15,151
2024-01-22	102.00	103.86	101.99	102.90	78.272	10,449
2024-01-19	98.700	103.60	98.600	102.00	77.586	71,016
2024-01-18	97.300	98.150	96.300	96.850	73.670	36,472
2024-01-17	94.850	96.150	94.750	95.603	72.721	29,399
2024-01-16	94.950	96.391	94.650	94.650	71.996	33,637
2024-01-15	96.300	96.950	94.400	94.708	72.041	10,169
2024-01-12	95.250	96.400	95.050	95.700	72.795	16,418
2024-01-11	96.200	96.234	94.400	94.700	72.034	27,110
2024-01-10	98.350	99.400	97.700	98.009	74.551	22,120
2024-01-09	96.950	98.750	96.950	98.102	74.622	27,343
2024-01-08	97.250	98.000	95.300	97.657	74.283	22,896
2024-01-05	94.950	96.650	94.900	96.650	73.518	12,688
2024-01-04	93.350	95.000	93.350	93.550	71.160	94,611
2024-01-03	90.700	91.400	90.100	91.200	69.372	29,185
2024-01-02	90.450	90.700	89.500	90.508	68.846	18,680
2023-12-29	88.000	89.100	87.600	89.000	67.699	15,650
2023-12-28	87.500	88.000	87.450	87.553	66.598	12,853
2023-12-27	89.050	89.050	87.650	88.460	67.288	9,244
2023-12-22	89.900	90.100	89.028	89.028	67.720	13,421
2023-12-21	89.450	89.800	89.300	89.522	68.096	4,315
2023-12-20	92.800	93.250	89.650	90.978	69.203	26,604
2023-12-19	94.000	94.500	91.800	92.400	70.285	19,484
2023-12-18	91.950	92.800	91.550	92.500	70.361	20,373
2023-12-15	89.600	89.600	88.992	88.992	67.692	1,210
2023-12-14	88.450	89.797	88.424	89.342	67.959	102,403
2023-12-13	89.400	89.400	88.000	88.489	67.310	35,107
2023-12-12	90.400	90.650	89.650	90.062	68.506	37,141
2023-12-11	91.800	92.020	90.900	91.350	69.486	4,733
2023-12-08	91.200	93.100	91.050	91.939	69.934	16,729
2023-12-07	94.350	94.900	90.200	91.189	69.363	31,274
2023-12-06	94.950	96.200	94.400	94.979	72.246	33,615
2023-12-05	96.000	96.050	94.400	95.003	72.265	19,997
2023-12-04	96.450	96.890	95.150	96.801	73.632	9,270
2023-12-01	95.600	97.500	95.250	95.642	72.751	14,156
2023-11-30	93.900	94.850	93.250	94.300	71.730	23,208
2023-11-29	93.850	94.317	93.400	93.635	71.225	15,829
2023-11-28	95.800	96.450	94.400	95.204	72.417	24,996
2023-11-27	98.950	98.950	96.900	97.000	73.784	10,372
2023-11-24	98.400	98.859	97.100	97.901	74.469	8,444
2023-11-23	96.500	98.250	95.600	97.283	73.999	28,488
2023-11-22	96.300	96.500	94.450	95.358	72.535	7,482

← NewerPage 12 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.