Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	61.050	62.850	61.050	61.489	41.131	36,788
2022-03-10	60.776	60.900	60.699	60.900	40.737	7,170
2022-03-09	55.400	58.050	55.400	57.243	38.291	35,832
2022-03-08	57.350	57.400	54.100	54.791	36.651	89,468
2022-03-07	59.000	59.000	56.000	56.722	37.942	31,487
2022-03-04	59.950	62.000	58.650	60.500	40.469	29,379
2022-03-03	62.500	62.900	62.150	62.150	41.573	22,907
2022-03-02	60.850	62.350	60.100	60.450	40.436	33,842
2022-03-01	63.650	64.326	63.050	63.550	42.510	26,749
2022-02-28	66.000	67.750	65.600	66.500	44.483	18,101
2022-02-25	66.114	67.050	65.479	67.050	44.851	8,784
2022-02-24	65.100	65.100	62.700	62.800	42.008	25,906
2022-02-23	67.450	67.800	66.800	67.278	45.003	31,775
2022-02-22	64.100	68.600	64.100	65.148	43.578	29,934
2022-02-21	68.250	68.250	64.850	66.200	44.282	19,694
2022-02-18	71.700	72.000	69.600	70.112	46.899	27,552
2022-02-17	69.250	71.900	69.250	71.174	47.609	36,111
2022-02-16	69.600	69.600	67.700	68.563	45.863	18,081
2022-02-15	68.000	69.075	67.400	69.075	46.205	17,686
2022-02-14	65.400	66.550	64.850	65.932	44.103	56,705
2022-02-11	62.700	66.450	61.500	66.113	44.224	114,317
2022-02-10	61.600	65.500	61.600	65.500	43.814	102,456
2022-02-09	57.550	58.300	55.750	58.200	38.931	65,912
2022-02-08	54.750	54.900	52.610	54.100	36.188	45,456
2022-02-07	51.400	53.999	51.300	52.200	34.917	13,852
2022-02-04	51.000	52.000	50.300	51.300	34.315	39,723
2022-02-03	51.500	51.900	51.000	51.100	34.182	9,368
2022-02-02	50.600	51.300	50.600	51.050	34.148	23,300
2022-02-01	48.980	49.980	48.940	49.320	32.991	29,576
2022-01-31	49.420	49.420	47.620	48.040	32.135	23,778
2022-01-28	48.920	48.920	47.840	48.040	32.135	16,633
2022-01-27	47.940	49.400	47.940	49.174	32.893	24,269
2022-01-26	46.580	48.380	46.580	48.380	32.362	8,532
2022-01-25	45.960	46.540	45.840	45.840	30.663	15,431
2022-01-24	48.300	48.300	45.020	45.340	30.329	40,912
2022-01-21	48.680	49.700	48.680	48.980	32.763	42,765
2022-01-20	49.660	50.350	49.660	50.250	33.613	45,370
2022-01-19	49.640	50.150	49.623	49.740	33.272	4,712
2022-01-18	52.050	52.600	50.300	51.196	34.246	389,737
2022-01-17	52.450	52.500	52.191	52.355	35.021	2,186
2022-01-14	53.800	53.900	53.075	53.350	35.687	11,984
2022-01-13	54.650	54.650	53.730	54.000	36.121	8,907
2022-01-12	54.500	54.850	53.758	53.950	36.088	18,465
2022-01-11	53.322	54.000	53.322	53.950	36.088	6,314
2022-01-10	54.300	55.400	53.300	53.300	35.653	13,644
2022-01-07	54.300	55.400	54.050	55.000	36.790	15,751
2022-01-06	52.550	54.400	52.550	54.250	36.289	34,654
2022-01-05	53.500	53.500	53.150	53.150	35.553	9,597
2022-01-04	53.800	54.450	53.650	54.100	36.188	8,453
2021-12-30	50.750	50.800	50.000	50.600	33.847	16,788
2021-12-29	49.760	50.400	49.130	50.365	33.690	40,337
2021-12-23	47.700	48.160	47.605	47.822	31.989	25,257
2021-12-22	45.800	47.152	45.800	47.152	31.541	27,002
2021-12-21	46.180	46.186	45.100	45.500	30.436	12,014
2021-12-20	43.980	45.340	43.340	45.340	30.329	17,889
2021-12-17	45.120	45.140	44.720	44.720	29.914	21,259
2021-12-16	46.260	46.260	44.973	45.000	30.101	18,790
2021-12-15	44.920	45.160	44.540	44.805	29.970	25,751
2021-12-14	45.300	45.440	44.700	45.197	30.233	20,745
2021-12-13	47.100	47.100	45.460	45.740	30.596	25,798

← NewerPage 20 of 21 · 1,239 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.