Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	57.800	59.200	57.162	57.958	39.359	12,812
2022-06-14	58.950	58.950	57.250	58.350	39.625	23,501
2022-06-13	60.250	60.250	58.050	58.050	39.421	12,766
2022-06-10	60.200	61.302	60.150	60.785	41.278	92,300
2022-06-09	61.750	62.000	60.600	61.057	41.463	77,460
2022-06-08	65.500	66.100	61.900	62.600	42.511	34,007
2022-06-07	67.900	68.150	66.500	67.719	45.987	29,120
2022-06-01	66.600	67.200	66.250	66.550	45.193	40,052
2022-05-31	66.750	67.500	66.250	66.779	45.349	35,613
2022-05-30	67.050	67.407	66.550	67.200	45.635	63,814
2022-05-27	67.800	69.150	67.600	67.800	46.042	95,327
2022-05-25	66.150	68.550	65.900	66.807	45.368	95,722
2022-05-24	66.000	66.000	65.700	65.700	44.616	18,734
2022-05-23	66.000	67.008	65.950	66.198	44.954	159,696
2022-05-20	65.450	66.450	65.150	66.175	44.939	19,024
2022-05-19	64.850	64.950	64.200	64.455	43.770	34,124
2022-05-18	65.350	65.650	64.390	65.336	44.369	42,340
2022-05-16	61.450	63.950	61.450	63.550	43.156	47,716
2022-05-13	59.900	62.550	59.900	62.550	42.477	27,569
2022-05-12	57.450	58.450	57.150	57.455	39.017	6,456
2022-05-11	58.650	59.550	58.150	59.217	40.214	25,271
2022-05-10	54.850	58.106	54.250	54.852	37.249	26,778
2022-05-09	59.300	59.300	57.200	57.350	38.946	15,308
2022-05-06	60.700	61.600	60.050	60.629	41.173	27,966
2022-05-05	60.300	61.600	60.300	60.980	41.411	108,386
2022-05-04	60.350	62.500	58.907	60.099	40.812	59,192
2022-05-03	60.150	60.150	56.800	58.100	39.455	115,916
2022-04-29	58.450	59.800	58.450	59.527	40.424	19,035
2022-04-28	57.550	59.000	57.550	58.515	39.737	40,881
2022-04-27	56.950	57.350	56.350	56.350	38.267	4,013
2022-04-26	55.900	56.750	55.550	56.300	37.660	12,602
2022-04-25	56.950	56.950	55.150	55.628	37.211	22,406
2022-04-22	59.300	59.350	58.300	59.100	39.533	13,263
2022-04-21	59.400	61.000	59.400	61.000	40.804	30,125
2022-04-20	59.500	59.950	58.400	59.500	39.800	28,491
2022-04-19	58.500	59.550	58.300	59.550	39.834	51,193
2022-04-13	57.100	57.350	56.500	56.800	37.994	33,999
2022-04-12	58.000	58.000	55.850	56.000	37.459	105,353
2022-04-11	59.900	61.097	58.600	61.097	40.869	22,006
2022-04-08	61.800	61.800	59.850	60.319	40.348	21,728
2022-04-07	62.550	62.750	60.900	60.900	40.737	29,027
2022-04-06	64.000	64.300	62.150	62.500	41.807	25,260
2022-04-05	63.600	64.650	63.600	64.110	42.884	43,196
2022-04-04	66.150	66.250	64.450	65.242	43.641	73,355
2022-04-01	64.150	66.250	63.850	64.580	43.198	57,227
2022-03-31	63.650	65.400	63.650	65.068	43.525	70,439
2022-03-30	63.150	63.800	61.600	62.595	41.871	87,967
2022-03-29	64.900	64.900	62.696	63.215	42.285	124,870
2022-03-28	65.000	65.250	64.350	64.701	43.279	10,957
2022-03-25	63.850	64.250	62.950	63.200	42.275	20,278
2022-03-24	64.200	64.600	63.750	64.100	42.877	12,120
2022-03-23	65.550	66.350	65.550	66.300	44.349	16,581
2022-03-22	66.000	66.150	65.255	65.424	43.763	20,347
2022-03-21	65.100	65.300	63.350	64.282	42.999	28,412
2022-03-18	65.100	65.752	64.544	64.550	43.178	96,505
2022-03-17	66.400	67.800	65.550	65.700	43.948	59,279
2022-03-16	62.850	66.350	62.800	65.500	43.814	44,196
2022-03-15	59.400	62.750	58.900	61.500	41.138	37,856
2022-03-14	61.300	61.300	59.850	59.943	40.096	69,156
2022-03-11	61.050	62.850	61.050	61.489	41.131	36,788

← NewerPage 19 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.