Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	95.900	96.250	95.150	95.341	72.522	27,644
2023-11-20	94.950	96.500	94.950	96.012	73.032	93,096
2023-11-17	92.950	94.600	92.791	94.600	71.958	33,704
2023-11-16	91.700	92.850	91.000	91.300	69.448	49,277
2023-11-15	92.550	92.650	91.750	92.440	70.315	29,501
2023-11-14	92.650	93.150	92.203	92.450	70.323	53,960
2023-11-13	92.150	93.500	92.150	92.865	70.639	69,004
2023-11-10	94.800	94.800	93.242	93.250	70.931	61,155
2023-11-09	93.000	95.450	91.150	94.312	71.739	88,836
2023-11-08	94.250	97.586	94.250	97.550	71.315	34,814
2023-11-07	95.800	95.900	94.100	95.542	69.847	367,484
2023-11-06	99.300	99.300	97.350	98.027	71.664	16,556
2023-11-03	101.30	102.10	100.20	100.51	73.479	12,185
2023-11-02	100.30	102.40	100.20	101.33	74.081	48,968
2023-11-01	96.950	100.90	96.550	99.900	73.033	122,767
2023-10-31	93.400	93.750	92.200	93.289	68.200	26,782
2023-10-30	93.300	93.900	92.700	93.136	68.089	25,243
2023-10-27	92.750	93.941	92.200	93.042	68.020	26,928
2023-10-26	91.400	93.200	89.350	90.174	65.923	48,811
2023-10-25	92.000	92.400	90.000	91.934	67.210	71,209
2023-10-24	86.700	89.100	85.758	87.652	64.079	34,090
2023-10-23	84.000	84.650	82.893	82.900	60.605	28,921
2023-10-20	83.700	83.700	82.350	82.922	60.622	8,554
2023-10-19	85.950	86.050	84.450	84.643	61.879	5,728
2023-10-18	85.950	86.650	85.650	86.185	63.007	15,729
2023-10-17	84.950	85.550	84.750	85.112	62.222	12,335
2023-10-16	85.950	85.950	85.034	85.350	62.396	11,980
2023-10-13	87.400	87.450	86.050	86.767	63.433	7,540
2023-10-12	85.850	87.500	85.641	86.653	63.349	14,237
2023-10-11	87.750	87.750	85.562	85.562	62.551	102,321
2023-10-10	84.950	87.150	84.550	85.756	62.693	27,136
2023-10-09	84.750	85.000	84.450	84.655	61.888	9,110
2023-10-06	86.150	86.724	84.750	85.723	62.669	14,939
2023-10-05	81.950	84.750	81.950	84.391	61.695	32,252
2023-10-04	82.400	84.150	82.250	82.550	60.349	15,520
2023-10-03	83.400	85.000	83.400	84.509	61.781	8,905
2023-10-02	84.650	85.100	83.750	84.397	61.700	13,145
2023-09-29	86.600	86.600	84.608	85.201	62.287	4,507
2023-09-28	87.050	87.050	85.650	86.428	63.184	29,506
2023-09-27	86.750	87.500	85.650	86.676	63.365	15,680
2023-09-26	87.550	88.100	86.300	87.228	63.769	35,296
2023-09-25	89.550	89.550	87.342	88.469	64.677	21,302
2023-09-22	90.000	90.000	88.700	89.450	65.394	13,426
2023-09-21	90.250	91.450	90.250	90.920	66.469	25,099
2023-09-20	90.600	90.600	90.092	90.373	66.068	11,520
2023-09-19	90.100	90.300	89.900	90.100	65.869	10,688
2023-09-18	89.350	90.000	88.450	89.504	65.433	35,778
2023-09-15	88.950	89.350	88.250	88.959	65.035	12,539
2023-09-14	87.150	88.850	87.150	88.296	64.550	24,357
2023-09-13	90.050	90.050	84.850	86.778	63.440	30,931
2023-09-12	89.050	89.900	88.700	89.427	65.377	11,261
2023-09-11	88.450	89.000	87.550	88.398	64.624	11,072
2023-09-08	91.600	91.600	87.450	88.209	64.486	21,952
2023-09-07	87.700	89.200	87.510	88.386	64.616	8,305
2023-09-06	85.750	88.100	85.450	87.153	63.714	4,207
2023-09-05	86.600	86.600	85.217	85.217	62.299	12,900
2023-09-04	86.600	86.950	86.400	86.544	63.269	7,719
2023-09-01	86.200	86.550	86.150	86.325	63.109	208,604
2023-08-31	85.400	86.366	85.400	86.355	63.131	3,062
2023-08-30	85.150	85.334	84.100	84.416	61.714	11,754

← NewerPage 13 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.