Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.50 | 178.50 | 175.30 | 175.80 | 175.80 | 15,226 |
| 2026-10-15 | 174.30 | 178.20 | 174.30 | 176.80 | 176.80 | 13,514 |
| 2026-10-14 | 179.20 | 179.50 | 172.30 | 173.30 | 173.30 | 33,468 |
| 2026-10-13 | 174.30 | 177.70 | 174.30 | 177.50 | 177.50 | 19,058 |
| 2026-10-12 | 173.60 | 173.95 | 171.40 | 173.80 | 173.80 | 352,878 |
| 2026-10-09 | 167.60 | 174.00 | 167.60 | 168.20 | 168.20 | 517,498 |
| 2026-10-08 | 163.40 | 169.80 | 163.35 | 169.10 | 169.10 | 28,164 |
| 2026-10-07 | 173.00 | 173.00 | 162.00 | 165.20 | 165.20 | 127,473 |
| 2026-10-06 | 182.00 | 183.40 | 176.80 | 177.60 | 177.60 | 10,487 |
| 2026-10-05 | 185.40 | 185.40 | 182.00 | 182.00 | 182.00 | 20,076 |
| 2026-10-02 | 183.30 | 184.30 | 182.60 | 184.00 | 184.00 | 6,439 |
| 2026-10-01 | 179.30 | 183.50 | 178.00 | 182.70 | 182.70 | 11,628 |
| 2026-09-30 | 180.70 | 182.70 | 179.60 | 182.30 | 182.30 | 20,777 |
| 2026-09-29 | 179.30 | 180.80 | 176.30 | 180.60 | 180.60 | 13,610 |
| 2026-09-28 | 180.30 | 181.60 | 178.80 | 181.10 | 181.10 | 47,404 |
| 2026-09-25 | 179.70 | 179.70 | 178.20 | 179.30 | 179.30 | 10,473 |
| 2026-09-24 | 179.10 | 182.00 | 179.00 | 180.50 | 180.50 | 28,866 |
| 2026-09-23 | 176.90 | 178.70 | 175.60 | 177.90 | 177.90 | 663 |
| 2026-09-22 | 178.00 | 181.50 | 173.80 | 181.50 | 181.50 | 38,807 |
| 2026-09-21 | 179.80 | 180.00 | 178.00 | 180.00 | 180.00 | 1,166 |
| 2026-09-18 | 185.30 | 185.30 | 177.70 | 179.34 | 179.34 | 102,095 |
| 2026-09-17 | 179.00 | 184.60 | 178.50 | 183.37 | 183.37 | 23,684 |
| 2026-09-16 | 179.40 | 180.70 | 177.30 | 177.75 | 177.75 | 274,748 |
| 2026-09-15 | 175.30 | 180.00 | 175.05 | 177.78 | 177.78 | 33,809 |
| 2026-09-14 | 173.20 | 177.50 | 173.20 | 176.40 | 176.40 | 25,560 |
| 2026-09-11 | 167.80 | 171.80 | 167.80 | 170.17 | 170.17 | 17,156 |
| 2026-09-10 | 168.40 | 171.90 | 168.00 | 170.79 | 170.79 | 15,830 |
| 2026-09-09 | 165.90 | 169.00 | 164.20 | 168.00 | 168.00 | 6,441 |
| 2026-09-08 | 164.10 | 168.70 | 164.10 | 167.80 | 167.80 | 51,287 |
| 2026-09-07 | 169.00 | 169.00 | 163.90 | 166.10 | 166.10 | 3,997 |
| 2026-09-04 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | 11,822 |
| 2026-09-03 | 160.00 | 165.50 | 159.80 | 164.57 | 164.57 | 15,058 |
| 2026-09-02 | 160.65 | 163.30 | 160.00 | 162.25 | 162.25 | 32,849 |
| 2026-09-01 | 161.30 | 162.60 | 160.20 | 162.60 | 162.60 | 15,356 |
| 2026-08-31 | 158.90 | 162.70 | 158.20 | 160.82 | 160.82 | 75,561 |
| 2026-08-28 | 157.20 | 159.60 | 157.20 | 158.15 | 158.15 | 3,214 |
| 2026-08-27 | 157.30 | 158.10 | 155.20 | 155.73 | 155.73 | 21,135 |
| 2026-08-26 | 161.60 | 163.00 | 156.30 | 158.92 | 158.92 | 12,529 |
| 2026-08-25 | 167.75 | 169.70 | 167.00 | 168.32 | 164.86 | 17,117 |
| 2026-08-24 | 164.60 | 170.80 | 164.60 | 169.93 | 166.44 | 12,192 |
| 2026-08-21 | 158.30 | 165.50 | 158.30 | 164.17 | 160.79 | 5,633 |
| 2026-08-20 | 164.50 | 165.30 | 157.00 | 158.80 | 155.54 | 18,874 |
| 2026-08-19 | 165.50 | 168.20 | 165.30 | 167.04 | 163.60 | 26,095 |
| 2026-08-18 | 168.90 | 168.90 | 165.20 | 166.10 | 162.68 | 20,446 |
| 2026-08-17 | 164.80 | 166.50 | 164.40 | 165.35 | 161.94 | 18,969 |
| 2026-08-14 | 159.75 | 162.40 | 158.80 | 160.77 | 157.46 | 27,470 |
| 2026-08-13 | 155.90 | 161.00 | 155.00 | 158.43 | 155.17 | 18,963 |
| 2026-08-12 | 150.00 | 155.30 | 150.00 | 151.64 | 148.52 | 54,865 |
| 2026-08-11 | 145.60 | 149.00 | 145.60 | 148.83 | 145.77 | 12,920 |
| 2026-08-10 | 150.50 | 151.70 | 143.60 | 145.17 | 142.19 | 6,393 |
| 2026-08-07 | 145.25 | 151.10 | 145.25 | 147.67 | 144.63 | 14,444 |
| 2026-08-06 | 142.30 | 142.80 | 139.80 | 141.57 | 138.66 | 9,095 |
| 2026-08-05 | 146.00 | 146.00 | 141.90 | 143.52 | 140.57 | 20,452 |
| 2026-08-04 | 147.65 | 148.60 | 144.70 | 146.03 | 143.03 | 14,877 |
| 2026-08-03 | 145.30 | 148.50 | 145.20 | 147.57 | 144.54 | 11,958 |
| 2026-07-31 | 147.40 | 148.90 | 147.20 | 147.70 | 144.66 | 26,667 |
| 2026-07-30 | 146.45 | 148.90 | 146.20 | 147.52 | 144.49 | 8,742 |
| 2026-07-29 | 145.80 | 148.70 | 145.05 | 147.37 | 144.34 | 6,318 |
| 2026-07-28 | 142.70 | 146.20 | 142.30 | 145.00 | 142.02 | 2,916 |
| 2026-07-27 | 143.30 | 145.00 | 141.60 | 143.51 | 140.56 | 7,863 |
Page 1 of 3 · 126 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.