Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	115.55	116.70	114.90	115.50	113.12	5,057
2026-04-24	116.60	116.60	115.60	115.60	113.22	5,088
2026-04-23	114.30	116.50	114.20	115.40	113.03	4,936
2026-04-22	119.50	120.90	113.90	114.00	111.66	14,627
2026-04-21	120.00	121.40	120.00	120.30	117.83	2,524
2026-04-20	120.50	120.50	118.80	119.00	116.55	8,435
2026-04-17	122.70	123.00	119.30	120.40	117.92	8,614
2026-04-16	123.55	124.70	121.20	121.90	119.39	6,723
2026-04-15	123.90	124.40	122.80	124.01	121.46	5,376
2026-04-14	128.00	128.55	123.80	125.00	122.43	26,935
2026-04-13	131.20	132.00	127.10	128.10	125.47	11,611
2026-04-10	131.00	131.00	127.90	128.10	125.47	9,446
2026-04-09	128.80	131.20	128.50	131.00	128.31	8,955
2026-04-08	126.85	128.40	122.40	124.89	122.32	35,129
2026-04-07	126.20	129.30	126.20	128.06	125.43	12,160
2026-04-01	124.00	126.30	122.30	126.30	123.70	24,905
2026-03-31	119.60	122.80	118.25	120.93	118.44	13,148
2026-03-30	119.05	120.50	117.70	118.94	116.50	18,158
2026-03-27	120.80	121.00	119.50	120.36	117.88	47,882
2026-03-26	120.00	121.70	119.80	120.70	118.22	9,197
2026-03-25	123.50	123.50	119.90	120.98	118.49	16,904
2026-03-24	116.05	124.00	115.60	120.55	118.07	7,927
2026-03-23	116.40	119.00	114.40	117.26	114.85	8,821
2026-03-20	123.80	124.90	119.10	122.94	120.41	33,750
2026-03-19	123.95	125.80	123.00	124.24	121.68	6,805
2026-03-18	121.50	126.10	121.00	121.90	119.39	45,066
2026-03-17	118.90	120.00	116.20	118.86	116.42	23,625
2026-03-16	115.70	117.50	115.00	116.08	113.69	8,227
2026-03-13	120.00	121.10	112.50	116.21	113.82	115,473
2026-03-12	124.20	125.30	122.90	123.90	121.35	3,717
2026-03-11	124.30	125.50	122.60	123.51	120.97	2,103
2026-03-10	125.50	125.50	121.70	122.94	120.41	38,286
2026-03-09	134.45	135.30	130.20	133.33	126.17	10,303
2026-03-06	134.60	134.80	130.70	132.20	125.10	40,523
2026-03-05	136.60	136.60	133.70	135.10	127.84	12,484
2026-03-04	135.00	136.10	133.10	133.78	126.60	506,922
2026-03-03	136.80	137.10	133.50	134.55	127.32	8,868
2026-03-02	134.00	136.20	132.40	134.60	127.37	24,916
2026-02-27	129.50	131.50	128.90	131.35	124.29	15,699
2026-02-26	129.00	130.30	128.40	129.47	122.51	6,475
2026-02-25	129.00	130.60	127.70	129.42	122.47	2,649
2026-02-24	127.20	129.50	127.20	128.10	121.22	28,127
2026-02-23	128.60	128.60	126.80	127.80	120.93	1,282
2026-02-20	129.30	129.40	127.40	128.00	121.12	6,649
2026-02-19	128.00	129.70	126.10	129.60	122.64	15,701
2026-02-18	123.65	127.50	123.20	127.50	120.65	19,065
2026-02-17	121.60	122.70	121.60	122.60	116.01	15,930
2026-02-16	119.20	122.00	119.20	121.39	114.87	8,919
2026-02-13	118.10	118.70	116.50	117.30	111.00	2,479
2026-02-12	118.00	119.00	114.90	117.63	111.31	9,827
2026-02-11	114.80	118.30	112.60	117.90	111.57	13,105
2026-02-10	116.00	117.50	115.50	116.70	110.43	26,943
2026-02-09	115.90	115.90	114.20	114.80	108.63	25,760
2026-02-06	115.10	116.20	114.50	115.00	108.82	7,773
2026-02-05	111.40	114.60	111.20	113.00	106.93	3,973
2026-02-04	114.00	116.20	111.50	113.90	107.78	39,046
2026-02-03	112.30	117.60	112.30	116.20	109.96	74,558
2026-02-02	110.50	111.90	109.90	111.50	105.51	9,725
2026-01-30	108.60	111.70	107.80	111.70	105.70	8,535
2026-01-29	108.20	109.00	107.20	108.39	102.57	14,601

← NewerPage 3 of 5 · 248 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.