Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	83.000	84.917	83.000	83.341	60.928	8,614
2023-08-25	83.000	83.000	81.950	82.000	59.947	7,313
2023-08-24	82.650	82.650	81.650	81.650	59.691	3,012
2023-08-23	80.500	80.950	79.850	80.347	58.739	27,294
2023-08-22	80.000	80.900	79.992	80.600	58.924	11,123
2023-08-21	80.100	80.900	79.000	80.450	58.814	31,046
2023-08-18	83.150	83.150	79.600	79.947	58.447	3,436
2023-08-17	82.000	83.800	81.500	81.500	59.582	24,801
2023-08-16	80.500	82.400	80.500	81.142	59.320	54,323
2023-08-15	79.450	80.350	77.800	79.350	58.010	38,952
2023-08-14	73.800	74.900	73.800	74.630	54.559	20,052
2023-08-11	73.650	73.650	72.628	72.628	53.095	3,002
2023-08-10	73.350	73.650	72.550	73.182	53.501	14,437
2023-08-09	71.900	73.450	71.900	72.792	53.216	6,524
2023-08-08	72.350	72.550	71.300	71.678	52.401	11,126
2023-08-07	72.700	73.048	72.050	72.353	52.895	13,449
2023-08-04	71.900	74.250	71.900	72.950	53.331	11,172
2023-08-03	70.800	71.400	70.800	71.250	52.088	5,927
2023-08-02	71.000	71.000	69.800	70.300	51.394	11,519
2023-08-01	69.650	71.650	69.650	71.265	52.099	6,642
2023-07-31	69.700	71.100	69.700	70.400	51.467	18,297
2023-07-28	68.900	69.050	68.100	68.500	50.078	8,900
2023-07-27	68.900	69.250	68.450	68.671	50.203	5,995
2023-07-26	67.600	68.150	67.600	67.926	49.659	4,098
2023-07-25	68.200	68.300	67.850	68.300	49.932	2,929
2023-07-24	68.550	68.600	66.950	67.865	49.614	8,769
2023-07-21	69.800	69.800	68.250	68.300	49.932	12,833
2023-07-20	69.800	70.100	69.250	69.300	50.663	5,004
2023-07-19	68.500	69.700	68.500	69.400	50.736	4,299
2023-07-18	70.500	70.500	69.050	69.400	50.736	41,712
2023-07-17	72.750	73.248	70.293	70.300	51.394	5,114
2023-07-14	74.250	74.600	73.550	74.100	54.172	18,965
2023-07-13	74.650	74.900	74.400	74.500	54.464	11,510
2023-07-12	74.750	75.750	74.700	75.550	55.232	5,905
2023-07-11	75.350	76.200	74.950	76.050	55.597	16,155
2023-07-10	76.500	76.900	76.350	76.800	56.146	3,652
2023-07-07	75.400	77.200	75.400	77.200	56.438	28,516
2023-07-06	73.750	74.700	73.750	74.700	54.611	30,931
2023-07-05	74.700	74.700	73.650	73.700	53.879	9,775
2023-07-04	74.150	74.500	73.850	74.200	54.245	20,208
2023-07-03	75.250	75.700	74.450	75.288	55.040	8,009
2023-06-30	73.450	74.650	73.000	74.154	54.211	19,343
2023-06-29	72.400	72.650	71.450	72.019	52.651	7,218
2023-06-28	74.500	74.800	73.300	73.961	54.070	60,650
2023-06-27	73.700	73.700	72.150	72.165	52.757	18,814
2023-06-26	74.150	74.850	73.350	74.105	54.176	66,128
2023-06-23	73.300	74.100	72.600	73.055	53.408	25,045
2023-06-22	74.200	75.950	73.900	74.000	54.099	20,838
2023-06-21	70.650	72.650	70.650	71.839	52.519	28,688
2023-06-20	70.350	70.400	69.050	70.200	51.321	11,414
2023-06-19	69.800	71.250	69.793	71.102	51.980	15,005
2023-06-16	72.250	72.600	71.550	71.948	52.598	45,654
2023-06-15	72.750	73.200	71.800	72.300	52.856	22,918
2023-06-14	71.100	71.850	70.400	71.276	52.108	32,307
2023-06-13	69.050	71.700	69.050	71.200	52.052	71,513
2023-06-12	68.950	69.900	68.600	69.000	50.443	20,422
2023-06-09	67.900	68.700	67.900	68.700	50.224	33,265
2023-06-08	68.650	69.000	68.050	68.551	50.115	13,953
2023-06-07	65.900	67.050	65.900	66.818	48.848	205,447
2023-06-06	66.650	67.700	66.000	66.220	48.411	86,092

← NewerPage 14 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.