Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	71.400	72.800	71.150	72.237	65.811	125,213
2025-05-07	73.950	75.000	72.500	73.099	66.597	57,191
2025-05-06	75.750	76.100	74.750	75.050	68.374	191,639
2025-05-02	76.950	77.100	75.300	76.255	69.472	6,601
2025-04-30	76.100	76.350	73.650	74.824	68.167	126,727
2025-04-29	73.500	75.100	73.050	75.050	68.374	43,018
2025-04-28	72.350	72.750	71.925	72.350	65.914	23,352
2025-04-25	71.400	72.900	71.400	72.412	65.971	6,927
2025-04-24	70.250	70.850	69.600	70.677	64.390	76,920
2025-04-23	68.100	71.950	68.100	70.198	63.954	18,292
2025-04-22	68.950	69.000	65.700	66.987	61.028	63,344
2025-04-16	70.500	71.300	69.450	70.600	64.320	9,871
2025-04-15	73.700	73.700	72.550	72.716	66.247	7,793
2025-04-14	73.550	73.600	72.300	73.056	66.557	5,493
2025-04-11	68.950	71.800	67.900	71.450	65.094	83,863
2025-04-10	69.450	69.800	67.200	67.450	61.450	23,192
2025-04-09	65.500	67.000	63.500	64.571	58.827	26,045
2025-04-08	69.300	69.300	65.800	66.524	60.606	60,133
2025-04-07	61.000	69.450	55.950	62.474	56.916	492,862
2025-04-04	69.000	69.000	62.800	64.527	58.787	2,212,953
2025-04-03	67.900	71.400	67.900	69.933	63.712	409,998
2025-04-02	73.200	73.200	71.000	71.217	64.881	41,506
2025-04-01	73.350	74.225	72.900	73.112	66.608	39,651
2025-03-31	75.950	75.950	71.650	72.356	65.919	281,950
2025-03-28	75.950	77.350	74.100	76.253	69.470	110,245
2025-03-27	77.650	78.700	72.350	73.519	66.979	109,289
2025-03-26	82.450	83.750	79.750	79.950	72.838	37,161
2025-03-25	95.100	96.850	93.800	94.550	80.483	82,062
2025-03-24	99.400	99.600	95.600	95.600	81.377	20,823
2025-03-21	93.850	94.150	92.400	92.625	78.845	4,350
2025-03-20	97.800	97.950	93.600	93.950	79.972	147,580
2025-03-19	94.850	97.950	94.050	96.950	82.526	17,654
2025-03-18	95.350	95.350	93.650	93.750	79.802	4,893
2025-03-17	92.750	94.650	92.600	92.600	78.823	420,843
2025-03-14	93.450	94.950	90.950	90.950	77.419	5,095
2025-03-13	93.100	95.050	92.800	92.800	78.994	15,930
2025-03-12	93.000	93.750	91.900	92.424	78.674	36,074
2025-03-11	90.400	90.900	89.600	90.000	76.610	27,481
2025-03-10	90.900	90.900	89.300	90.250	76.823	14,702
2025-03-07	91.100	91.100	88.000	89.850	76.482	13,112
2025-03-06	89.350	91.350	88.450	89.400	76.099	20,877
2025-03-05	86.100	88.750	85.650	87.600	74.567	10,124
2025-03-04	86.250	86.250	84.250	84.900	72.269	4,190
2025-03-03	87.850	89.100	86.650	87.300	74.312	2,565
2025-02-28	86.000	86.300	85.450	86.000	73.205	56,761
2025-02-27	88.050	88.050	85.600	86.200	73.375	36,212
2025-02-26	88.750	89.150	87.000	88.700	75.504	70,149
2025-02-25	89.950	91.250	87.800	87.800	74.737	51,127
2025-02-24	95.750	95.750	92.450	92.600	78.823	11,751
2025-02-21	96.150	96.150	92.800	92.800	78.994	45,584
2025-02-20	96.050	96.050	93.250	94.050	80.058	8,513
2025-02-19	97.400	97.400	95.050	95.500	81.292	19,444
2025-02-18	96.350	98.100	96.350	96.750	82.356	8,904
2025-02-17	96.650	98.500	95.500	96.187	81.876	154,094
2025-02-14	95.600	98.000	95.100	97.350	82.867	6,805
2025-02-13	96.150	97.450	94.600	96.950	82.526	6,714
2025-02-12	98.200	100.50	96.000	96.000	81.717	42,162
2025-02-11	91.500	93.500	91.500	93.500	79.589	2,908
2025-02-10	91.500	91.500	90.350	90.450	76.993	3,143
2025-02-07	91.450	91.700	90.750	91.100	77.546	6,007

← NewerPage 7 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.