Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	88.850	90.150	87.350	88.459	60.445	17,989
2023-02-28	90.250	91.750	89.950	90.882	62.100	19,950
2023-02-27	88.700	90.400	88.700	89.700	61.293	50,617
2023-02-24	88.650	89.700	88.350	88.909	60.752	94,032
2023-02-23	87.850	88.100	86.000	87.447	59.753	37,067
2023-02-22	86.100	87.550	86.100	86.350	59.004	80,417
2023-02-21	85.850	86.800	85.600	86.500	59.106	21,465
2023-02-20	82.600	84.700	81.950	84.350	57.637	49,000
2023-02-17	81.300	82.350	81.050	81.355	55.591	22,063
2023-02-16	80.950	82.100	80.950	81.950	55.997	6,332
2023-02-15	80.350	82.000	80.150	81.313	55.562	18,751
2023-02-14	81.000	83.150	80.600	82.204	56.170	37,891
2023-02-13	80.650	81.800	80.538	81.211	55.492	47,977
2023-02-10	81.200	82.700	80.400	81.000	55.348	25,612
2023-02-09	84.400	84.400	81.100	81.750	55.860	71,137
2023-02-08	96.450	96.450	84.600	91.400	62.454	101,318
2023-02-07	90.250	94.800	90.200	93.125	63.633	52,594
2023-02-06	86.550	87.950	85.450	86.418	59.050	13,535
2023-02-03	87.150	88.450	87.150	88.400	60.404	21,815
2023-02-02	93.900	93.900	86.900	89.250	60.985	59,978
2023-02-01	96.600	96.600	94.850	95.250	65.085	16,423
2023-01-31	93.800	94.250	93.543	94.250	64.402	9,296
2023-01-30	91.200	93.700	91.000	92.730	63.363	33,062
2023-01-27	90.900	91.500	90.500	90.900	62.113	18,949
2023-01-26	92.650	93.300	90.450	91.250	62.352	29,179
2023-01-25	93.200	93.795	88.700	89.550	61.190	57,199
2023-01-24	96.500	97.050	94.191	94.200	64.368	44,049
2023-01-23	97.850	98.300	95.550	97.000	66.281	26,624
2023-01-20	96.950	98.800	96.950	98.800	67.511	24,420
2023-01-19	96.150	98.050	96.150	97.470	66.602	40,272
2023-01-18	95.900	98.990	95.250	97.747	66.792	61,422
2023-01-17	96.100	96.535	94.850	96.250	65.768	35,348
2023-01-16	96.700	97.650	96.200	96.250	65.768	13,787
2023-01-13	91.200	95.863	91.200	95.750	65.427	8,253
2023-01-12	96.150	96.150	88.100	91.350	62.420	108,052
2023-01-11	94.150	97.200	93.750	96.400	65.871	13,905
2023-01-10	93.750	96.800	93.600	95.314	65.129	24,221
2023-01-09	95.000	96.400	94.850	96.350	65.837	29,644
2023-01-06	92.050	93.750	91.750	93.650	63.992	26,165
2023-01-05	91.750	93.100	91.750	92.332	63.091	27,741
2023-01-04	94.100	94.100	92.281	93.007	63.552	21,517
2023-01-03	99.400	99.400	96.300	96.400	65.871	19,691
2022-12-30	98.150	98.250	97.000	97.050	66.315	7,142
2022-12-29	97.650	99.300	97.650	99.200	67.784	11,736
2022-12-28	101.30	101.30	98.600	98.600	67.374	6,721
2022-12-23	100.20	100.20	99.350	99.377	67.905	18,060
2022-12-22	100.30	100.80	99.150	100.20	68.467	33,756
2022-12-21	98.750	101.20	98.550	100.20	68.467	10,897
2022-12-20	94.300	97.850	93.500	96.213	65.743	26,325
2022-12-19	95.200	96.800	94.200	96.040	65.625	15,477
2022-12-16	93.600	94.900	92.250	93.617	63.969	83,639
2022-12-15	92.950	95.300	92.669	94.032	64.252	27,941
2022-12-14	95.950	96.650	93.850	94.125	64.317	24,653
2022-12-13	93.500	96.750	92.250	96.095	65.662	13,424
2022-12-12	93.250	94.450	93.200	93.550	63.923	3,219
2022-12-09	92.800	94.800	91.700	93.846	64.126	32,926
2022-12-08	91.550	93.000	91.050	92.650	63.308	45,361
2022-12-07	90.450	92.750	90.250	92.100	62.933	29,501
2022-12-06	90.200	93.750	89.700	91.600	62.591	41,956
2022-12-05	88.650	91.150	88.650	90.265	61.679	107,798

← NewerPage 16 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.