Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	144.80	146.00	143.60	145.40	142.41	3,060
2026-07-23	141.30	146.90	141.30	145.30	142.31	2,438
2026-07-22	140.60	142.30	140.10	141.30	138.39	5,923
2026-07-21	139.90	141.00	137.10	141.00	138.10	11,627
2026-07-20	137.60	138.30	135.70	138.10	135.26	2,988
2026-07-17	139.00	139.70	137.00	137.30	134.48	1,338
2026-07-16	138.90	140.80	138.50	138.90	136.04	115,142
2026-07-15	140.30	141.30	140.00	140.60	137.71	8,533
2026-07-14	137.80	139.80	137.80	139.40	136.53	4,092
2026-07-13	132.60	138.30	132.60	137.20	134.38	8,397
2026-07-10	133.00	134.70	132.70	134.60	131.83	1,726
2026-07-09	135.90	136.90	132.20	132.40	129.68	6,670
2026-07-08	134.00	137.70	134.00	137.70	134.87	84,604
2026-07-07	131.50	133.20	130.90	132.50	129.78	28,789
2026-07-06	133.90	133.90	129.00	131.50	128.80	33,160
2026-07-03	135.00	137.40	134.20	135.50	132.71	6,970
2026-07-02	128.10	135.90	128.10	135.70	132.91	61,277
2026-07-01	131.00	131.00	127.00	127.40	124.78	1,878
2026-06-30	134.00	135.00	131.20	131.30	128.60	35,495
2026-06-29	135.10	135.10	131.10	133.00	130.26	7,148
2026-06-26	135.40	136.20	133.20	134.05	131.29	8,329
2026-06-25	132.40	135.90	131.50	135.50	132.71	3,904
2026-06-24	134.10	136.80	133.30	133.30	130.56	17,382
2026-06-23	133.00	134.40	132.00	134.40	131.64	8,689
2026-06-22	130.20	134.80	130.00	134.40	131.64	13,647
2026-06-19	129.30	131.90	128.00	128.20	125.56	53,738
2026-06-18	131.00	131.50	126.90	127.60	124.98	24,774
2026-06-17	131.10	131.20	131.00	131.20	128.50	3,059
2026-06-16	133.30	134.40	131.90	132.80	130.07	90,466
2026-06-15	137.40	137.70	132.00	132.40	129.68	7,354
2026-06-12	138.70	138.80	135.60	138.20	135.36	279,838
2026-06-11	137.75	141.00	135.40	138.80	135.95	40,949
2026-06-10	131.20	134.90	129.70	134.90	132.13	36,459
2026-06-09	129.00	131.40	127.40	131.40	128.70	13,192
2026-06-08	129.10	130.50	128.70	129.50	126.84	9,347
2026-06-05	127.80	130.50	127.30	130.50	127.82	6,051
2026-06-04	123.40	127.90	122.10	127.30	124.68	7,513
2026-06-03	121.60	124.40	119.90	124.00	121.45	14,279
2026-06-02	121.10	122.80	120.40	120.70	118.22	2,647
2026-06-01	120.00	121.00	119.40	120.77	118.29	23,892
2026-05-29	121.60	121.70	117.80	118.70	116.26	2,518
2026-05-28	123.00	124.60	119.50	121.70	119.20	6,798
2026-05-27	122.90	125.70	122.90	122.90	120.37	43,139
2026-05-26	121.10	124.10	121.10	123.10	120.57	8,971
2026-05-22	128.30	128.30	120.30	121.60	119.10	8,919
2026-05-21	126.70	129.00	126.70	128.20	125.56	47,990
2026-05-20	126.00	128.00	125.45	127.50	124.88	100,019
2026-05-19	127.50	127.50	125.50	125.80	123.21	21,746
2026-05-18	123.60	126.85	123.30	126.20	123.60	6,755
2026-05-15	124.30	125.20	123.50	124.65	122.09	26,906
2026-05-13	123.70	125.90	123.00	123.90	121.35	29,900
2026-05-12	122.90	124.00	121.60	123.70	121.16	3,533
2026-05-11	119.00	123.20	119.00	121.20	118.71	24,900
2026-05-08	112.30	115.40	111.00	115.20	112.83	35,172
2026-05-07	113.70	114.00	110.70	110.70	108.42	33,111
2026-05-06	116.95	118.40	112.40	114.40	112.05	14,512
2026-05-05	117.00	117.90	114.50	117.80	115.38	9,235
2026-04-30	118.60	118.90	117.50	118.20	115.77	4,082
2026-04-29	116.20	118.90	116.20	118.20	115.77	34,302
2026-04-28	113.60	116.90	113.50	116.30	113.91	23,946

← NewerPage 2 of 21 · 1,240 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.