Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	91.450	91.700	90.750	91.100	77.546	6,007
2025-02-06	90.000	91.950	90.000	91.000	77.461	2,301
2025-02-05	92.950	92.950	89.550	90.250	76.823	7,828
2025-02-04	89.450	91.500	89.250	91.400	77.802	28,337
2025-02-03	88.700	89.250	88.700	88.850	75.631	16,729
2025-01-31	91.800	93.500	91.200	92.175	78.462	3,366
2025-01-30	91.500	92.150	90.600	91.872	78.203	6,378
2025-01-29	92.750	92.750	90.800	91.400	77.802	2,639
2025-01-28	90.900	92.250	89.450	90.184	76.767	3,400
2025-01-27	89.250	90.378	88.900	90.378	76.932	6,876
2025-01-24	91.650	92.250	89.400	92.000	78.313	9,604
2025-01-23	90.550	91.150	90.050	91.109	77.554	3,985
2025-01-22	88.950	89.625	88.950	89.550	76.227	3,156
2025-01-21	89.600	89.600	88.000	88.500	75.333	1,716
2025-01-20	89.000	89.650	88.900	88.982	75.743	2,864
2025-01-17	90.750	90.750	86.550	86.652	73.760	4,766
2025-01-16	91.750	93.600	91.750	93.592	79.668	10,404
2025-01-15	93.500	93.500	91.800	92.630	78.849	4,926
2025-01-14	94.700	94.700	93.100	93.800	79.845	8,349
2025-01-13	97.400	97.550	94.600	95.398	81.205	2,420
2025-01-10	96.800	97.200	94.627	94.627	80.549	9,582
2025-01-09	95.250	95.250	92.900	94.097	80.097	7,489
2025-01-08	95.500	95.750	95.300	95.300	81.122	1,386
2025-01-07	92.250	94.900	92.250	93.147	79.289	6,377
2025-01-06	96.000	96.000	92.400	93.450	79.547	3,368
2025-01-03	96.200	97.050	95.200	95.250	81.079	8,280
2025-01-02	96.200	97.400	94.600	96.250	81.930	23,569
2024-12-30	95.050	95.350	93.250	94.566	80.497	29,502
2024-12-27	95.250	95.350	94.400	94.400	80.356	4,139
2024-12-23	91.650	92.750	90.750	92.650	78.866	2,740
2024-12-20	88.150	89.550	88.050	88.100	74.993	57,835
2024-12-19	88.300	89.500	87.650	88.140	75.027	11,900
2024-12-18	89.450	91.000	89.400	90.750	77.249	8,381
2024-12-17	93.650	93.650	88.400	88.400	75.248	51,302
2024-12-16	101.30	101.30	94.300	96.250	81.930	23,500
2024-12-13	100.50	102.90	100.50	102.90	87.591	1,601
2024-12-12	101.40	101.40	99.472	99.472	84.673	2,678
2024-12-11	101.50	102.80	101.50	102.80	87.506	152
2024-12-10	102.10	104.30	102.00	103.07	87.734	796
2024-12-09	104.30	104.50	102.90	102.90	87.591	1,803
2024-12-06	104.50	104.90	104.20	104.40	88.868	535
2024-12-05	107.00	107.00	105.30	105.50	89.804	6,838
2024-12-04	108.50	108.80	107.80	107.80	91.762	9,981
2024-12-03	106.20	107.20	106.20	107.20	91.251	4,606
2024-12-02	105.30	105.40	104.20	104.40	88.868	9,034
2024-11-29	107.20	107.50	107.20	107.30	91.336	183
2024-11-28	105.20	105.40	104.00	104.90	89.293	9,741
2024-11-27	106.70	108.19	102.00	108.19	92.095	21,742
2024-11-26	110.50	111.90	110.30	111.05	94.528	3,014
2024-11-25	113.30	113.30	109.80	111.90	95.252	11,241
2024-11-22	111.30	113.40	111.30	113.20	96.359	19,724
2024-11-21	111.70	112.30	111.20	111.80	95.167	29,096
2024-11-20	113.40	116.10	113.40	115.80	98.572	1,476
2024-11-19	113.60	113.60	111.70	112.50	95.763	6,468
2024-11-18	110.10	110.50	109.20	109.20	92.954	3,941
2024-11-15	109.50	109.50	107.80	108.90	92.698	23,140
2024-11-14	110.20	110.70	108.70	109.40	93.124	6,165
2024-11-13	107.20	107.20	105.50	105.70	89.974	7,117
2024-11-12	107.90	108.80	106.20	106.20	90.400	12,617
2024-11-11	105.00	106.90	103.00	105.90	90.145	292,308

← NewerPage 8 of 21 · 1,241 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.