Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	79.200	80.700	78.650	79.700	75.419	450,385
2025-10-28	77.950	79.200	76.700	78.750	74.520	34,666
2025-10-27	77.500	77.800	76.000	77.750	73.573	30,509
2025-10-24	78.000	78.000	76.300	77.050	72.911	22,589
2025-10-23	75.550	77.450	75.550	76.650	72.533	4,735
2025-10-22	76.800	77.000	75.150	75.800	71.728	3,816
2025-10-21	78.450	78.450	76.150	76.500	72.391	3,531
2025-10-20	77.075	78.200	76.700	77.950	73.763	4,606
2025-10-17	76.625	76.900	75.050	76.400	72.296	98,675
2025-10-16	78.800	78.800	77.250	77.350	73.195	4,337
2025-10-15	78.600	79.000	77.900	78.300	74.094	32,679
2025-10-14	76.840	78.971	76.550	78.971	74.729	130,270
2025-10-13	79.300	79.900	77.800	79.900	75.608	78,596
2025-10-10	84.350	84.550	82.900	83.700	79.204	6,296
2025-10-09	84.050	84.850	83.350	83.492	79.007	78,221
2025-10-08	83.800	85.900	83.200	84.050	79.535	11,033
2025-10-07	88.350	88.350	83.650	83.750	79.251	94,296
2025-10-06	89.800	90.650	89.050	89.950	85.118	6,970
2025-10-03	90.000	91.150	89.500	90.450	85.591	6,074
2025-10-02	90.550	91.100	89.100	89.699	84.881	24,884
2025-10-01	88.750	90.550	88.600	89.750	84.929	16,786
2025-09-30	90.600	91.000	88.650	88.700	83.935	11,408
2025-09-29	91.850	92.100	90.600	90.750	85.875	4,242
2025-09-26	93.000	93.325	91.800	92.550	87.578	68,939
2025-09-25	93.450	95.100	92.150	92.150	87.200	66,475
2025-09-24	92.600	93.400	92.250	92.800	87.815	8,326
2025-09-23	93.100	93.550	91.575	93.200	88.194	3,245
2025-09-22	92.750	93.400	92.000	93.000	88.004	16,916
2025-09-19	95.200	96.950	92.300	92.650	87.673	42,037
2025-09-18	94.000	96.900	93.850	96.550	91.364	10,530
2025-09-17	93.900	94.500	92.900	94.050	88.998	7,955
2025-09-16	92.650	94.200	92.400	93.900	88.856	6,155
2025-09-15	91.700	92.950	91.300	92.700	87.720	42,869
2025-09-12	92.800	93.050	91.250	91.450	86.538	3,345
2025-09-11	92.400	92.500	91.000	92.500	87.531	52,345
2025-09-10	94.550	94.950	91.400	92.550	87.578	32,079
2025-09-09	95.150	95.450	93.950	94.200	89.140	43,293
2025-09-08	93.850	96.050	93.375	95.525	90.394	11,526
2025-09-05	94.600	95.750	93.600	93.700	88.667	4,141
2025-09-04	91.550	93.300	91.150	93.200	88.194	9,271
2025-09-03	90.450	91.900	90.350	91.400	86.490	31,755
2025-09-02	91.400	92.050	90.450	91.550	86.632	29,457
2025-09-01	93.800	93.950	90.550	91.500	86.585	9,467
2025-08-29	94.600	94.750	93.400	93.950	88.903	10,916
2025-08-28	93.500	95.850	93.100	94.750	89.660	26,466
2025-08-27	90.500	93.400	90.100	92.003	87.060	26,973
2025-08-26	92.200	92.300	89.050	90.250	85.402	40,444
2025-08-22	102.80	105.20	102.30	104.40	95.113	28,246
2025-08-21	101.20	102.30	100.10	102.30	93.200	4,080
2025-08-20	100.75	102.30	100.50	102.00	92.925	335,165
2025-08-19	100.65	101.70	99.950	100.30	91.378	1,030,053
2025-08-18	98.900	100.10	98.100	99.700	90.831	11,693
2025-08-15	100.10	100.60	97.550	98.300	89.555	14,424
2025-08-14	102.60	102.60	98.900	99.000	90.193	9,814
2025-08-13	100.80	103.10	100.40	102.20	93.108	39,170
2025-08-12	96.825	102.30	96.700	100.50	91.560	33,569
2025-08-11	97.800	97.800	95.875	96.750	88.143	4,984
2025-08-08	97.900	99.500	97.600	98.250	89.510	5,790
2025-08-07	97.900	98.000	95.900	96.129	87.578	2,520
2025-08-06	97.750	98.350	96.750	97.699	89.008	10,094

← NewerPage 5 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.