Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	93.400	96.950	93.000	95.866	87.338	29,784
2025-08-04	91.500	93.950	91.100	93.159	84.872	7,267
2025-08-01	93.350	94.700	92.450	93.103	84.821	3,364
2025-07-31	93.500	94.300	92.850	93.095	84.814	18,902
2025-07-30	95.500	95.850	92.600	94.317	85.927	4,296
2025-07-29	95.600	96.900	95.500	96.025	87.483	8,261
2025-07-28	94.675	97.190	93.200	95.571	87.069	26,145
2025-07-25	93.850	94.100	92.900	93.453	85.140	3,243
2025-07-24	94.250	95.400	93.150	93.436	85.124	9,161
2025-07-23	92.525	94.500	91.450	93.691	85.357	29,303
2025-07-22	89.425	89.800	87.825	88.327	80.470	10,195
2025-07-21	90.600	91.350	89.100	90.467	82.419	7,090
2025-07-18	90.850	91.600	90.350	90.995	82.900	34,765
2025-07-17	89.975	90.850	89.500	90.046	82.036	5,754
2025-07-16	87.900	89.750	87.600	89.250	81.311	12,374
2025-07-15	88.850	89.700	87.350	88.077	80.242	11,216
2025-07-14	88.300	89.250	88.050	88.799	80.900	9,429
2025-07-11	87.825	90.450	86.700	89.232	81.294	42,006
2025-07-10	86.200	87.050	84.750	86.034	78.380	13,297
2025-07-09	86.400	87.500	85.650	86.363	78.680	43,832
2025-07-08	84.200	86.250	83.650	85.491	77.886	29,051
2025-07-07	81.900	83.800	81.700	82.800	75.434	53,145
2025-07-04	82.550	82.550	80.800	81.280	74.049	34,255
2025-07-03	81.650	82.450	81.250	81.821	74.543	18,681
2025-07-02	80.450	81.050	80.450	80.765	73.580	13,545
2025-07-01	82.350	82.500	79.250	81.000	73.794	20,040
2025-06-30	84.550	84.550	82.600	82.936	75.558	4,911
2025-06-27	83.750	84.300	82.900	83.927	76.461	10,685
2025-06-26	82.475	83.150	82.200	82.697	75.341	14,233
2025-06-25	81.875	83.600	81.675	82.701	75.344	14,453
2025-06-24	82.800	82.950	81.550	82.094	74.791	47,133
2025-06-23	83.250	83.500	80.675	81.309	74.076	21,653
2025-06-20	84.500	84.500	82.950	83.491	76.064	5,376
2025-06-19	84.650	85.350	84.350	84.902	77.349	127,906
2025-06-18	84.450	85.700	84.350	85.424	77.825	60,785
2025-06-17	85.950	85.950	85.225	85.549	77.939	92,686
2025-06-16	86.500	87.625	84.650	86.383	78.699	10,532
2025-06-13	85.025	86.550	83.750	85.599	77.984	12,822
2025-06-12	84.700	84.950	83.550	84.050	76.573	10,672
2025-06-11	84.500	84.500	83.650	83.873	76.412	14,195
2025-06-10	86.600	86.600	82.575	84.549	77.028	16,557
2025-06-06	80.600	85.900	80.250	83.085	75.694	15,934
2025-06-05	80.400	81.450	80.300	80.350	73.202	1,716
2025-06-04	80.400	80.400	79.600	79.981	72.866	30,009
2025-06-03	81.950	81.950	79.550	81.324	74.090	45,383
2025-06-02	80.775	81.950	80.300	80.951	73.750	9,653
2025-05-30	79.500	80.100	79.150	80.000	72.883	4,595
2025-05-28	81.300	81.300	78.900	79.358	72.299	30,552
2025-05-27	82.500	82.500	80.100	80.779	73.593	10,835
2025-05-23	81.100	82.150	79.625	81.050	73.840	27,258
2025-05-22	81.750	82.050	80.700	80.750	73.567	22,820
2025-05-21	83.500	83.800	81.743	81.743	74.471	13,134
2025-05-20	84.500	84.500	83.643	84.112	76.630	19,490
2025-05-19	83.850	84.200	82.549	83.107	75.714	105,074
2025-05-16	83.900	84.550	83.900	83.910	76.446	13,237
2025-05-15	82.800	83.000	81.700	82.319	74.996	7,857
2025-05-14	84.950	84.950	82.700	83.415	75.995	48,808
2025-05-13	79.850	83.050	79.850	81.968	74.676	84,777
2025-05-12	75.400	79.900	74.650	78.828	71.815	319,829
2025-05-09	74.000	74.850	73.732	74.250	67.645	54,266

← NewerPage 6 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.