Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	44.760	45.820	44.740	45.640	30.529	6,126
2021-12-09	45.440	45.440	44.940	45.114	30.177	15,347
2021-12-08	45.060	45.113	44.900	44.900	30.034	17,450
2021-12-07	45.140	45.620	44.700	45.016	30.112	12,143
2021-12-06	43.980	43.980	42.850	43.000	28.763	26,294
2021-12-03	42.660	43.600	42.480	42.624	28.512	38,354
2021-12-02	42.497	42.497	42.165	42.240	28.255	6,717
2021-12-01	42.162	43.680	42.162	43.100	28.830	10,168
2021-11-30	40.380	42.280	40.140	40.966	27.403	29,769
2021-11-29	41.480	41.480	41.040	41.180	27.546	13,138
2021-11-26	40.340	40.600	40.120	40.420	27.038	3,999
2021-11-25	41.000	41.600	40.760	41.017	27.437	10,720
2021-11-24	41.080	41.080	41.000	41.000	27.426	1,375
2021-11-23	40.580	41.280	40.580	41.280	27.613	8,067
2021-11-22	43.080	43.080	42.180	42.221	28.242	30,832
2021-11-19	43.700	43.700	42.720	43.244	28.927	5,193
2021-11-18	43.480	43.480	42.540	42.940	28.723	377,515
2021-11-17	45.140	45.140	43.580	43.860	29.339	15,262
2021-11-16	46.220	49.230	45.600	45.700	30.569	51,276
2021-11-15	49.680	49.680	46.971	46.971	31.420	61,572
2021-11-12	50.100	50.100	48.480	48.480	32.429	13,235
2021-11-11	47.420	49.420	47.200	49.189	32.903	53,994
2021-11-10	45.940	45.940	44.860	45.740	30.596	7,213
2021-11-09	42.240	45.180	42.240	43.194	28.893	72,414
2021-11-08	41.280	41.280	40.524	40.751	27.259	6,479
2021-11-05	41.240	41.700	40.993	41.700	27.894	19,814
2021-11-04	41.160	41.160	40.476	40.476	27.075	3,634
2021-11-03	40.520	40.700	40.400	40.700	27.225	2,223
2021-11-02	39.670	39.670	39.020	39.504	26.425	7,527
2021-11-01	39.380	40.780	39.380	40.088	26.816	3,890
2021-10-29	38.720	38.760	38.580	38.580	25.807	775
2021-10-28	37.800	38.140	37.800	38.140	25.512	9,140
2021-10-27	37.580	37.925	37.580	37.925	25.369	1,926
2021-10-26	38.600	38.600	38.320	38.320	25.633	1,785
2021-10-25	38.060	39.080	38.042	38.462	25.728	69,706
2021-10-22	37.520	37.600	37.520	37.600	25.151	2,282
2021-10-21	37.500	37.560	37.100	37.420	25.031	1,917
2021-10-20	37.200	37.200	37.109	37.109	24.823	7,284

← NewerPage 21 of 21 · 1,238 trading days

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.