Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 102.45 | 103.50 | 101.70 | 102.80 | 87.506 | 6,093 |
| 2024-11-07 | 103.40 | 103.50 | 102.00 | 103.15 | 87.803 | 12,648 |
| 2024-11-06 | 104.80 | 104.80 | 102.50 | 102.79 | 87.500 | 18,358 |
| 2024-11-05 | 104.80 | 108.30 | 104.80 | 107.10 | 91.166 | 20,643 |
| 2024-11-04 | 105.40 | 106.30 | 104.40 | 105.54 | 89.838 | 22,312 |
| 2024-11-01 | 107.30 | 107.70 | 104.60 | 106.20 | 90.400 | 2,199 |
| 2024-10-31 | 108.80 | 109.90 | 107.70 | 108.00 | 91.932 | 15,075 |
| 2024-10-30 | 110.90 | 111.80 | 108.60 | 109.92 | 93.571 | 22,171 |
| 2024-10-29 | 118.20 | 119.70 | 117.30 | 119.50 | 101.72 | 13,426 |
| 2024-10-28 | 122.10 | 124.00 | 119.50 | 120.15 | 102.28 | 458,336 |
| 2024-10-25 | 120.50 | 120.50 | 117.90 | 118.50 | 100.87 | 2,422 |
| 2024-10-24 | 125.60 | 125.60 | 120.00 | 121.20 | 103.17 | 2,209 |
| 2024-10-23 | 128.30 | 128.90 | 127.50 | 128.90 | 109.72 | 10,009 |
| 2024-10-22 | 130.30 | 130.30 | 127.50 | 129.59 | 110.31 | 2,753 |
| 2024-10-21 | 127.40 | 128.50 | 127.10 | 127.10 | 108.19 | 2,332 |
| 2024-10-18 | 126.30 | 129.20 | 126.30 | 127.95 | 108.91 | 5,115 |
| 2024-10-17 | 128.60 | 128.70 | 126.90 | 127.40 | 108.45 | 26,637 |
| 2024-10-16 | 125.50 | 128.00 | 125.50 | 127.00 | 108.11 | 252,522 |
| 2024-10-15 | 128.20 | 128.20 | 125.40 | 126.25 | 107.46 | 11,877 |
| 2024-10-14 | 130.30 | 130.30 | 129.40 | 129.70 | 110.40 | 3,730 |
| 2024-10-11 | 129.50 | 131.10 | 128.90 | 128.90 | 109.72 | 10,774 |
| 2024-10-10 | 124.90 | 128.10 | 124.90 | 127.07 | 108.17 | 8,785 |
| 2024-10-09 | 125.90 | 126.40 | 124.70 | 125.53 | 106.85 | 9,462 |
| 2024-10-08 | 125.10 | 127.70 | 124.20 | 125.30 | 106.66 | 10,131 |
| 2024-10-07 | 126.00 | 126.00 | 124.40 | 125.50 | 106.83 | 5,248 |
| 2024-10-04 | 125.10 | 127.00 | 123.10 | 125.46 | 106.79 | 26,232 |
| 2024-10-03 | 129.70 | 129.90 | 128.40 | 128.70 | 109.55 | 613,715 |
| 2024-10-02 | 128.60 | 130.70 | 128.60 | 130.40 | 111.00 | 25,818 |
| 2024-10-01 | 124.00 | 127.00 | 124.00 | 126.60 | 107.76 | 11,079 |
| 2024-09-30 | 127.30 | 127.30 | 123.80 | 126.00 | 107.25 | 17,856 |
| 2024-09-27 | 128.50 | 128.80 | 127.10 | 127.70 | 108.70 | 13,612 |
| 2024-09-26 | 132.00 | 132.10 | 128.80 | 129.50 | 110.23 | 12,003 |
| 2024-09-25 | 129.80 | 130.80 | 127.60 | 130.60 | 111.17 | 10,150 |
| 2024-09-24 | 139.60 | 140.70 | 138.40 | 138.90 | 112.78 | 3,034 |
| 2024-09-23 | 138.10 | 138.30 | 134.60 | 138.00 | 112.04 | 25,616 |
| 2024-09-20 | 136.10 | 138.30 | 135.50 | 138.20 | 112.21 | 24,285 |
| 2024-09-19 | 132.40 | 135.70 | 132.40 | 134.60 | 109.28 | 895,163 |
| 2024-09-18 | 129.20 | 131.20 | 129.20 | 130.22 | 105.73 | 5,602 |
| 2024-09-17 | 126.50 | 128.60 | 125.90 | 128.00 | 103.93 | 11,071 |
| 2024-09-16 | 122.60 | 123.50 | 122.50 | 122.60 | 99.541 | 3,489 |
| 2024-09-13 | 119.30 | 121.80 | 119.30 | 121.40 | 98.567 | 9,188 |
| 2024-09-12 | 117.10 | 119.40 | 117.00 | 118.60 | 96.293 | 8,988 |
| 2024-09-11 | 115.80 | 116.10 | 115.00 | 115.10 | 93.451 | 2,407 |
| 2024-09-10 | 114.00 | 116.00 | 114.00 | 114.90 | 93.289 | 7,469 |
| 2024-09-09 | 111.80 | 113.40 | 111.80 | 113.40 | 92.071 | 330 |
| 2024-09-06 | 112.00 | 112.90 | 111.00 | 112.40 | 91.259 | 14,071 |
| 2024-09-05 | 108.10 | 109.30 | 107.60 | 108.70 | 88.255 | 6,101 |
| 2024-09-04 | 106.80 | 109.50 | 106.80 | 109.50 | 88.905 | 6,701 |
| 2024-09-03 | 108.50 | 108.50 | 104.90 | 104.90 | 85.170 | 6,959 |
| 2024-09-02 | 107.90 | 108.70 | 107.80 | 107.90 | 87.606 | 5,607 |
| 2024-08-30 | 108.00 | 109.80 | 107.40 | 109.80 | 89.148 | 10,342 |
| 2024-08-29 | 106.50 | 107.90 | 106.50 | 107.70 | 87.443 | 187 |
| 2024-08-28 | 106.00 | 106.60 | 106.00 | 106.30 | 86.307 | 980 |
| 2024-08-27 | 105.80 | 106.80 | 105.60 | 106.80 | 86.713 | 1,550 |
| 2024-08-23 | 106.00 | 107.40 | 105.70 | 107.40 | 87.200 | 3,937 |
| 2024-08-22 | 107.70 | 108.10 | 106.60 | 107.80 | 87.524 | 3,248 |
| 2024-08-21 | 106.60 | 108.20 | 106.50 | 108.00 | 87.687 | 18,470 |
| 2024-08-20 | 108.10 | 108.30 | 105.70 | 105.70 | 85.819 | 5,831 |
| 2024-08-19 | 108.60 | 109.50 | 107.90 | 109.40 | 88.824 | 3,971 |
| 2024-08-16 | 110.80 | 110.80 | 108.90 | 109.00 | 88.499 | 3,715 |
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.