Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	54.500	54.850	53.866	54.332	36.896	21,468
2022-09-07	51.950	54.300	51.950	52.652	35.755	32,524
2022-09-06	55.900	55.900	53.150	53.187	36.119	26,877
2022-09-05	54.600	55.900	54.600	55.281	37.541	14,485
2022-09-02	55.150	55.400	54.598	55.241	37.513	19,231
2022-09-01	54.900	56.100	54.450	55.240	37.513	66,772
2022-08-31	56.100	56.850	55.150	56.030	38.050	37,552
2022-08-30	55.750	57.750	55.250	56.591	38.431	107,447
2022-08-26	55.950	57.000	54.400	56.580	38.423	229,102
2022-08-25	57.900	57.900	56.000	56.550	38.403	25,236
2022-08-24	56.450	57.550	56.350	57.300	38.912	20,115
2022-08-23	56.950	58.050	56.950	57.500	39.048	220,823
2022-08-22	58.750	58.750	56.200	56.600	38.437	38,553
2022-08-19	61.950	61.950	59.300	60.574	41.135	110,036
2022-08-18	63.000	63.200	61.000	62.900	42.715	53,105
2022-08-17	68.100	68.100	62.950	64.100	43.530	109,837
2022-08-16	75.250	77.900	74.797	75.950	51.577	32,073
2022-08-15	77.150	77.250	73.000	74.050	50.287	28,171
2022-08-12	74.350	74.750	72.250	74.500	50.592	31,630
2022-08-11	66.950	71.350	66.000	69.291	47.055	107,180
2022-08-10	64.550	66.550	63.930	66.550	45.193	4,268
2022-08-09	64.700	64.700	63.350	63.668	43.236	18,261
2022-08-08	64.200	64.200	63.300	63.621	43.205	25,763
2022-08-05	63.650	63.650	62.437	62.437	42.400	3,704
2022-08-04	63.850	64.400	63.650	64.400	43.733	3,036
2022-08-03	64.850	64.900	64.500	64.900	44.073	6,631
2022-08-02	64.900	66.303	63.950	64.400	43.733	21,736
2022-08-01	66.900	68.200	66.025	67.390	45.764	6,633
2022-07-29	64.300	64.881	64.300	64.600	43.869	3,258
2022-07-28	64.600	64.750	63.600	64.000	43.462	17,608
2022-07-27	63.400	63.950	62.850	63.250	42.952	8,304
2022-07-26	63.550	63.550	62.500	62.800	42.647	7,714
2022-07-25	62.650	63.650	62.000	63.450	43.088	6,929
2022-07-22	64.550	64.550	63.050	63.050	42.817	17,929
2022-07-21	64.300	65.100	64.300	64.300	43.666	9,820
2022-07-20	62.700	63.450	62.694	63.450	43.088	12,790
2022-07-19	60.800	61.700	60.769	60.769	41.268	9,112
2022-07-18	57.750	59.700	57.750	59.500	40.406	11,697
2022-07-15	54.400	57.200	54.400	56.900	38.640	23,690
2022-07-14	53.150	54.750	53.150	54.300	36.875	29,042
2022-07-13	54.100	54.200	53.100	53.100	36.060	14,569
2022-07-12	51.050	53.400	51.050	52.500	35.652	23,774
2022-07-11	50.900	51.450	50.700	50.700	34.430	15,379
2022-07-08	50.850	51.250	50.350	51.100	34.702	13,392
2022-07-07	49.660	50.850	49.660	50.850	34.532	5,436
2022-07-06	49.140	49.500	47.920	48.080	32.651	16,446
2022-07-05	49.980	49.980	48.760	49.380	33.533	9,480
2022-07-04	51.050	51.400	50.300	50.750	34.464	17,638
2022-07-01	52.300	52.750	51.150	51.150	34.735	13,141
2022-06-30	53.550	53.550	51.950	53.050	36.026	35,455
2022-06-29	54.900	55.700	54.550	55.197	37.483	23,211
2022-06-28	56.300	56.350	55.100	55.150	37.452	8,829
2022-06-27	55.150	56.000	55.150	56.000	38.029	18,468
2022-06-24	53.550	54.100	52.750	54.050	36.705	13,475
2022-06-23	53.700	54.550	52.800	54.100	36.739	20,069
2022-06-22	56.250	56.350	55.150	55.350	37.588	14,016
2022-06-21	57.400	58.900	57.400	57.950	39.353	5,695
2022-06-20	57.250	57.500	56.550	56.550	38.403	15,191
2022-06-17	56.100	57.900	55.850	57.429	38.999	40,297
2022-06-16	57.200	57.200	56.500	57.055	38.745	25,200

← NewerPage 18 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.