Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	106.50	108.00	105.30	107.80	102.01	8,904
2026-01-27	104.40	106.80	104.40	106.50	100.78	6,483
2026-01-26	104.00	104.00	102.60	103.20	97.656	3,218
2026-01-23	102.10	103.20	101.70	103.00	97.467	1,467
2026-01-22	103.80	103.80	102.50	102.50	96.994	1,212
2026-01-21	103.40	103.50	101.50	102.50	96.994	16,101
2026-01-20	102.00	104.40	101.20	103.50	97.940	20,534
2026-01-19	102.40	102.80	100.70	102.50	96.994	15,219
2026-01-16	103.00	104.80	103.00	103.50	97.940	11,963
2026-01-15	105.80	106.50	100.00	100.80	95.385	19,522
2026-01-14	104.60	105.90	104.30	105.70	100.02	54,716
2026-01-13	105.10	106.80	104.40	106.00	100.31	44,844
2026-01-12	104.10	105.20	102.90	105.20	99.549	82,419
2026-01-09	104.00	105.40	103.60	103.70	98.129	7,959
2026-01-08	103.30	104.50	103.00	103.16	97.614	11,695
2026-01-07	100.10	103.90	99.700	103.50	97.940	39,659
2026-01-06	100.80	100.80	98.920	100.25	94.865	77,540
2026-01-05	101.90	102.30	99.100	99.550	94.202	7,887
2026-01-02	101.30	102.20	100.30	100.80	95.385	2,816
2025-12-30	100.80	101.70	100.50	100.70	95.291	6,764
2025-12-29	99.400	100.20	98.850	100.05	94.676	5,025
2025-12-23	98.700	99.100	97.500	99.100	93.777	15,825
2025-12-22	99.700	99.850	98.000	98.000	92.736	3,689
2025-12-19	101.40	101.80	98.000	98.425	93.138	91,525
2025-12-18	101.90	102.00	100.20	101.16	95.726	28,084
2025-12-17	101.75	101.90	100.50	101.37	95.927	55,231
2025-12-16	101.00	102.20	99.950	101.06	95.635	46,161
2025-12-15	102.70	104.60	101.60	103.10	97.562	89,396
2025-12-12	106.00	106.40	103.50	103.70	98.129	21,978
2025-12-11	104.40	107.60	104.10	107.40	101.63	18,781
2025-12-10	104.20	105.40	103.05	104.80	99.170	86,842
2025-12-09	102.10	104.90	102.10	103.85	98.271	13,763
2025-12-08	97.475	101.30	97.300	100.70	95.291	52,750
2025-12-05	95.750	96.000	94.850	95.850	90.701	5,660
2025-12-04	93.900	96.350	93.550	95.800	90.654	8,640
2025-12-03	94.000	95.400	93.300	93.700	88.667	2,839
2025-12-02	92.550	94.600	92.325	94.200	89.140	71,136
2025-12-01	91.850	92.950	91.200	92.700	87.720	37,595
2025-11-28	90.950	91.250	90.050	91.150	86.254	32,066
2025-11-27	90.000	91.900	90.000	90.400	85.544	8,646
2025-11-26	90.600	91.200	89.200	90.800	85.922	313,592
2025-11-25	88.800	91.500	88.250	89.675	84.858	49,231
2025-11-24	88.500	88.500	87.350	88.300	83.557	22,484
2025-11-21	88.900	89.050	87.725	88.550	83.793	42,311
2025-11-20	89.200	90.700	89.200	90.200	85.355	35,241
2025-11-19	87.300	89.900	86.500	89.123	84.335	166,103
2025-11-18	87.000	88.250	86.450	87.597	82.892	5,213
2025-11-17	84.750	87.650	84.750	87.650	82.942	2,703
2025-11-14	84.450	85.350	84.050	84.700	80.150	4,924
2025-11-13	84.900	85.600	83.800	84.901	80.340	48,194
2025-11-12	85.850	86.350	85.200	85.700	81.096	14,950
2025-11-11	86.500	87.381	85.600	87.017	82.343	320,215
2025-11-10	86.500	86.850	84.700	85.522	80.928	19,608
2025-11-07	86.300	86.300	84.200	85.400	80.813	41,769
2025-11-06	81.300	84.350	80.150	83.928	79.420	11,951
2025-11-05	76.675	81.800	76.150	78.601	74.379	23,725
2025-11-04	77.700	78.250	76.250	77.150	73.006	3,460
2025-11-03	79.500	80.450	78.800	79.000	74.756	48,678
2025-10-31	78.100	79.250	77.650	78.900	74.662	47,206
2025-10-30	77.850	78.650	75.900	78.150	73.952	10,356

← NewerPage 4 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.