Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	67.500	68.048	66.100	68.048	49.747	9,097
2023-06-02	67.600	67.900	65.843	67.900	49.639	19,328
2023-06-01	65.550	66.800	65.394	65.950	48.214	61,795
2023-05-31	65.500	65.700	64.600	64.699	47.299	95,803
2023-05-30	67.050	67.479	66.393	67.479	49.332	47,170
2023-05-26	65.200	66.750	65.200	66.750	48.799	55,276
2023-05-25	67.350	67.604	65.593	65.829	48.125	48,244
2023-05-24	69.250	69.250	67.550	68.890	50.363	68,133
2023-05-23	68.300	71.400	68.300	70.441	51.497	246,536
2023-05-22	67.300	68.150	67.300	67.900	49.639	19,359
2023-05-19	67.600	67.850	66.888	67.850	49.603	165,875
2023-05-16	67.400	67.573	66.950	67.573	49.400	21,372
2023-05-15	69.050	69.050	68.050	68.450	50.041	31,659
2023-05-12	70.050	70.050	68.850	69.135	50.542	17,034
2023-05-11	69.750	71.500	69.350	70.450	51.503	87,419
2023-05-10	70.150	70.600	67.750	68.602	50.153	52,776
2023-05-09	67.750	69.950	67.550	69.950	51.138	245,161
2023-05-05	64.750	65.050	61.950	62.285	45.534	46,734
2023-05-04	68.950	69.300	62.700	64.757	47.341	310,139
2023-05-03	78.400	78.400	76.150	77.150	56.402	4,968
2023-05-02	79.350	80.600	77.500	78.883	57.668	29,914
2023-04-28	78.850	79.950	77.900	78.992	57.748	19,603
2023-04-27	82.667	82.667	75.600	77.876	56.932	35,525
2023-04-26	80.550	83.750	80.550	82.879	56.632	13,438
2023-04-25	83.300	84.100	81.950	82.250	56.202	25,535
2023-04-24	80.250	82.400	79.650	81.431	55.642	36,742
2023-04-21	81.450	81.450	78.800	80.368	54.916	12,991
2023-04-20	79.900	81.000	79.900	80.503	55.008	8,199
2023-04-19	79.200	79.900	78.750	79.119	54.063	14,464
2023-04-18	78.900	79.800	78.200	79.150	54.084	11,663
2023-04-17	77.700	79.900	77.700	78.531	53.661	35,496
2023-04-14	77.850	77.850	76.800	76.964	52.590	30,089
2023-04-13	75.950	78.150	75.950	77.528	52.975	10,467
2023-04-12	77.400	78.300	75.100	75.954	51.900	24,198
2023-04-11	74.850	75.350	73.950	74.994	51.244	23,317
2023-04-05	72.700	73.051	71.850	72.605	49.611	6,885
2023-04-04	74.050	74.850	72.843	72.865	49.789	6,715
2023-04-03	74.550	74.600	73.400	73.982	50.552	24,651
2023-03-31	76.550	76.576	74.850	75.582	51.646	19,887
2023-03-30	75.500	75.500	73.600	74.513	50.915	10,802
2023-03-29	74.550	74.700	73.800	74.093	50.628	7,167
2023-03-28	75.500	75.500	73.243	74.815	51.122	16,706
2023-03-27	74.350	76.300	74.350	75.832	51.816	21,168
2023-03-24	74.750	75.250	73.151	74.494	50.902	56,019
2023-03-23	76.550	76.550	75.500	76.140	52.027	6,065
2023-03-22	78.750	78.750	77.250	77.665	53.069	23,854
2023-03-21	79.050	79.200	77.550	78.344	53.533	20,711
2023-03-20	75.500	78.450	75.123	77.295	52.816	39,310
2023-03-17	79.600	80.300	77.400	77.589	53.017	43,175
2023-03-16	78.050	78.800	77.350	78.173	53.416	19,788
2023-03-15	81.100	81.100	77.700	77.998	53.296	71,231
2023-03-14	79.950	80.950	79.450	80.626	55.092	35,367
2023-03-13	84.650	84.650	79.300	80.456	54.976	56,240
2023-03-10	84.200	84.700	83.550	84.300	57.603	22,396
2023-03-09	87.700	87.700	85.900	86.553	59.142	6,406
2023-03-08	85.500	86.900	85.400	85.628	58.510	15,227
2023-03-07	85.450	86.450	84.800	85.441	58.382	63,494
2023-03-06	86.650	87.250	85.200	85.950	58.730	27,685
2023-03-03	87.900	88.100	87.100	87.553	59.825	26,179
2023-03-02	87.300	88.350	86.950	87.700	59.926	40,394

← NewerPage 15 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.