Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-23 | 667.50 | 667.50 | 667.50 | 667.50 | 645.34 | 1 |
| 2026-02-20 | 663.00 | 669.00 | 663.00 | 669.00 | 646.79 | 718 |
| 2026-02-18 | 659.00 | 660.00 | 657.00 | 657.00 | 635.19 | 265 |
| 2026-02-17 | 629.00 | 643.00 | 629.00 | 643.00 | 621.66 | 2,533 |
| 2026-02-13 | 601.00 | 601.00 | 601.00 | 601.00 | 581.05 | 41 |
| 2026-02-12 | 604.50 | 604.50 | 604.50 | 604.50 | 584.43 | 408 |
| 2026-02-10 | 611.00 | 611.00 | 611.00 | 611.00 | 590.72 | 8 |
| 2026-02-04 | 608.50 | 608.50 | 608.00 | 608.00 | 587.82 | 697 |
| 2026-02-03 | 616.00 | 617.00 | 616.00 | 617.00 | 596.52 | 1,816 |
| 2026-02-02 | 600.00 | 610.00 | 600.00 | 610.00 | 589.75 | 1,044 |
| 2026-01-30 | 600.50 | 607.50 | 600.50 | 607.50 | 587.33 | 72 |
| 2026-01-29 | 603.00 | 606.00 | 603.00 | 606.00 | 585.88 | 50 |
| 2026-01-27 | 597.00 | 600.50 | 597.00 | 600.50 | 580.57 | 861 |
| 2026-01-26 | 578.00 | 580.00 | 576.00 | 580.00 | 560.75 | 590 |
| 2026-01-23 | 571.00 | 575.00 | 571.00 | 575.00 | 555.91 | 4,473 |
| 2026-01-21 | 583.00 | 583.00 | 567.00 | 567.00 | 548.18 | 13 |
| 2026-01-20 | 583.00 | 583.00 | 580.00 | 580.00 | 560.75 | 1,777 |
| 2026-01-19 | 583.00 | 583.00 | 583.00 | 583.00 | 563.65 | 1 |
| 2026-01-13 | 597.00 | 600.00 | 593.50 | 600.00 | 580.08 | 2,523 |
| 2026-01-09 | 554.50 | 554.50 | 554.50 | 554.50 | 536.09 | 5 |
| 2026-01-08 | 553.00 | 553.00 | 553.00 | 553.00 | 534.64 | 100 |
| 2026-01-07 | 553.00 | 553.00 | 553.00 | 553.00 | 534.64 | 10 |
| 2026-01-06 | 551.50 | 551.50 | 551.50 | 551.50 | 533.19 | 18 |
| 2026-01-05 | 555.00 | 555.00 | 549.00 | 549.00 | 530.78 | 39 |
| 2026-01-02 | 549.00 | 551.00 | 549.00 | 549.00 | 530.78 | 42 |
| 2025-12-30 | 549.00 | 549.00 | 547.00 | 547.00 | 528.84 | 27 |
| 2025-12-23 | 514.00 | 514.00 | 514.00 | 514.00 | 496.94 | 300 |
| 2025-12-19 | 526.00 | 526.00 | 520.00 | 520.00 | 502.74 | 39 |
| 2025-12-18 | 533.50 | 535.50 | 533.50 | 535.50 | 517.72 | 26 |
| 2025-12-16 | 529.00 | 529.00 | 529.00 | 529.00 | 511.44 | 540 |
| 2025-12-15 | 520.00 | 520.00 | 520.00 | 520.00 | 502.74 | 100 |
| 2025-12-11 | 530.00 | 535.00 | 530.00 | 535.00 | 517.24 | 2,150 |
| 2025-12-10 | 529.00 | 529.00 | 528.00 | 528.00 | 510.47 | 2 |
| 2025-12-09 | 523.00 | 523.00 | 523.00 | 523.00 | 505.64 | 1 |
| 2025-12-08 | 522.00 | 526.00 | 520.50 | 526.00 | 508.54 | 897 |
| 2025-12-05 | 522.00 | 522.00 | 516.00 | 518.00 | 500.81 | 364 |
| 2025-12-04 | 518.00 | 519.50 | 517.00 | 519.50 | 502.26 | 1,130 |
| 2025-12-03 | 519.00 | 519.00 | 514.00 | 514.00 | 496.94 | 260 |
| 2025-12-02 | 512.00 | 512.00 | 512.00 | 512.00 | 495.00 | 454 |
| 2025-12-01 | 505.00 | 505.00 | 505.00 | 505.00 | 488.24 | 377 |
| 2025-11-25 | 506.00 | 506.00 | 505.00 | 505.00 | 488.24 | 4 |
| 2025-11-24 | 499.75 | 501.00 | 499.75 | 501.00 | 484.37 | 1,111 |
| 2025-11-21 | 490.75 | 495.00 | 490.50 | 494.50 | 478.09 | 1,150 |
| 2025-11-20 | 491.25 | 500.25 | 491.25 | 499.00 | 482.44 | 72 |
| 2025-11-19 | 491.75 | 491.75 | 491.75 | 491.75 | 475.43 | 6 |
| 2025-11-18 | 479.00 | 479.00 | 476.00 | 476.00 | 460.20 | 93 |
| 2025-11-17 | 477.00 | 484.50 | 477.00 | 484.50 | 468.42 | 4 |
| 2025-11-14 | 477.00 | 478.25 | 472.00 | 476.50 | 460.68 | 191 |
| 2025-11-11 | 487.75 | 490.00 | 487.75 | 488.50 | 464.49 | 167 |
| 2025-11-10 | 491.00 | 491.50 | 485.00 | 485.00 | 461.17 | 40 |
| 2025-11-07 | 486.00 | 486.00 | 486.00 | 486.00 | 462.12 | 278 |
| 2025-11-06 | 484.00 | 484.00 | 482.50 | 482.50 | 458.79 | 28 |
| 2025-11-05 | 476.00 | 476.00 | 476.00 | 476.00 | 452.61 | 5 |
| 2025-11-04 | 476.50 | 476.50 | 474.00 | 474.00 | 450.71 | 167 |
| 2025-11-03 | 482.50 | 482.50 | 482.50 | 482.50 | 458.79 | 4 |
| 2025-10-31 | 482.25 | 482.25 | 482.25 | 482.25 | 458.55 | 5 |
| 2025-10-30 | 500.00 | 500.00 | 471.00 | 471.00 | 447.85 | 13 |
| 2025-10-29 | 480.00 | 480.00 | 480.00 | 480.00 | 456.41 | 25 |
| 2025-10-28 | 469.00 | 469.00 | 469.00 | 469.00 | 445.95 | 13 |
| 2025-10-27 | 470.00 | 475.00 | 470.00 | 475.00 | 451.66 | 115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 NOK |
| 2025-11-12 | 8.0000 NOK |
| 2025-05-02 | 12.0000 NOK |
| 2024-11-07 | 8.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.