Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	90.650	90.950	87.600	87.900	60.063	73,293
2022-12-01	91.450	93.350	91.250	92.700	63.343	47,221
2022-11-30	91.600	93.550	90.150	91.113	62.258	44,740
2022-11-29	88.900	92.000	88.150	92.000	62.864	13,045
2022-11-28	87.850	87.850	86.350	87.400	59.721	17,404
2022-11-25	86.950	87.600	86.450	87.350	59.687	17,006
2022-11-24	88.450	88.450	85.950	86.750	59.277	28,668
2022-11-23	88.950	88.950	86.750	87.557	59.829	67,487
2022-11-22	89.100	89.250	87.550	88.254	60.305	67,263
2022-11-21	88.950	90.250	88.100	89.243	60.980	37,105
2022-11-18	91.200	92.500	88.400	89.466	61.132	38,047
2022-11-17	90.400	92.950	90.400	92.092	62.927	53,021
2022-11-16	95.350	95.550	91.050	91.600	62.591	81,197
2022-11-15	95.600	96.650	94.500	95.500	65.256	72,385
2022-11-14	96.750	97.300	95.200	96.380	65.857	62,954
2022-11-11	97.850	99.150	96.400	97.339	66.512	64,319
2022-11-10	96.900	100.60	96.000	97.850	66.862	106,620
2022-11-09	98.050	99.800	97.550	98.650	67.408	78,404
2022-11-08	97.400	100.80	97.400	99.683	67.694	118,294
2022-11-07	94.150	98.400	93.050	96.850	65.770	73,584
2022-11-04	92.600	92.900	87.700	90.012	61.126	240,453
2022-11-03	85.350	92.750	84.116	90.027	61.136	585,074
2022-11-02	82.250	86.750	82.000	84.314	57.257	176,465
2022-11-01	74.600	74.850	73.124	74.132	50.342	20,649
2022-10-31	71.900	74.350	71.900	73.950	50.219	60,090
2022-10-28	69.550	71.400	69.550	71.400	48.487	37,957
2022-10-27	71.200	72.150	69.800	70.600	47.944	30,325
2022-10-26	70.400	70.893	70.140	70.350	47.774	50,986
2022-10-25	69.750	70.365	69.609	70.365	47.784	26,409
2022-10-24	71.450	71.450	69.700	69.700	47.333	25,196
2022-10-21	69.350	71.500	69.000	71.436	48.511	19,964
2022-10-20	68.000	69.100	67.100	69.100	46.925	23,388
2022-10-19	67.300	69.800	67.300	68.750	46.687	56,311
2022-10-18	65.750	68.407	65.750	68.400	46.450	10,444
2022-10-17	63.500	65.600	63.500	63.752	43.294	49,883
2022-10-14	63.800	65.550	63.650	64.402	43.735	62,318
2022-10-13	59.400	62.400	59.400	62.400	42.375	54,173
2022-10-12	59.000	59.700	58.500	59.500	40.406	107,784
2022-10-11	57.550	59.500	57.550	58.100	39.455	28,854
2022-10-10	57.950	59.750	57.000	58.015	39.397	43,259
2022-10-07	57.900	58.600	57.400	58.600	39.795	29,061
2022-10-06	57.150	58.650	56.700	57.750	39.217	20,215
2022-10-05	56.550	57.250	56.250	56.550	38.403	15,813
2022-10-04	56.950	57.950	55.650	57.950	39.353	42,804
2022-10-03	54.800	56.350	54.800	56.350	38.267	126,724
2022-09-30	53.000	54.300	53.000	53.845	36.565	29,593
2022-09-29	52.800	53.350	51.850	52.200	35.449	24,518
2022-09-28	52.600	54.200	52.400	53.796	36.532	3,874
2022-09-27	53.800	55.200	53.750	54.435	36.967	3,458
2022-09-26	51.950	53.300	51.950	52.849	35.889	29,286
2022-09-23	54.950	55.100	53.200	53.700	36.467	7,927
2022-09-22	57.550	58.000	56.650	56.850	38.606	26,597
2022-09-21	54.900	58.350	54.900	56.938	38.666	41,824
2022-09-20	54.200	55.350	53.800	54.889	37.275	56,989
2022-09-16	56.100	56.200	54.650	55.296	37.551	234,803
2022-09-15	59.150	59.150	57.350	57.656	39.153	79,163
2022-09-14	58.050	60.200	58.050	59.712	40.550	157,492
2022-09-13	59.200	60.400	58.500	59.644	40.504	72,736
2022-09-12	58.200	59.500	58.200	59.500	40.406	36,718
2022-09-09	55.050	57.450	55.050	56.537	38.394	61,958

← NewerPage 17 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.