Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 472.00 | 472.00 | 472.00 | 472.00 | 448.80 | 8 |
| 2025-10-23 | 463.00 | 465.50 | 463.00 | 463.50 | 440.72 | 21 |
| 2025-10-21 | 464.25 | 464.50 | 464.00 | 464.50 | 441.67 | 7 |
| 2025-10-20 | 469.25 | 472.50 | 469.25 | 472.50 | 449.28 | 68 |
| 2025-10-17 | 462.75 | 469.25 | 460.00 | 469.25 | 446.19 | 189 |
| 2025-10-16 | 471.07 | 471.07 | 468.00 | 470.50 | 447.38 | 159 |
| 2025-10-14 | 461.50 | 461.50 | 461.50 | 461.50 | 438.82 | 2 |
| 2025-10-13 | 455.25 | 455.25 | 455.25 | 455.25 | 432.88 | 22 |
| 2025-10-10 | 459.25 | 462.00 | 459.25 | 462.00 | 439.30 | 1,576 |
| 2025-10-08 | 468.50 | 468.50 | 463.50 | 463.50 | 440.72 | 88 |
| 2025-10-07 | 475.00 | 475.00 | 463.00 | 463.50 | 440.72 | 30 |
| 2025-10-06 | 478.75 | 479.75 | 478.75 | 479.75 | 456.17 | 36 |
| 2025-10-03 | 481.00 | 481.00 | 480.00 | 480.00 | 456.41 | 38 |
| 2025-10-02 | 486.75 | 486.75 | 486.75 | 486.75 | 462.83 | 6 |
| 2025-10-01 | 484.00 | 490.00 | 484.00 | 490.00 | 465.92 | 71 |
| 2025-09-30 | 481.00 | 481.00 | 477.50 | 477.50 | 454.03 | 56 |
| 2025-09-26 | 488.50 | 489.50 | 488.50 | 489.50 | 465.44 | 143 |
| 2025-09-25 | 496.00 | 496.00 | 496.00 | 496.00 | 471.63 | 2 |
| 2025-09-23 | 491.50 | 491.50 | 491.50 | 491.50 | 467.35 | 5 |
| 2025-09-19 | 502.00 | 502.00 | 499.50 | 499.75 | 475.19 | 268 |
| 2025-09-17 | 501.50 | 501.50 | 492.50 | 497.00 | 472.58 | 74 |
| 2025-09-16 | 499.00 | 499.00 | 499.00 | 499.00 | 474.48 | 12 |
| 2025-09-15 | 488.00 | 492.00 | 488.00 | 491.75 | 467.58 | 25 |
| 2025-09-10 | 479.50 | 479.50 | 474.50 | 474.50 | 451.18 | 44 |
| 2025-09-09 | 487.00 | 488.00 | 487.00 | 487.50 | 463.54 | 16 |
| 2025-09-04 | 483.50 | 490.00 | 483.50 | 489.50 | 465.44 | 641 |
| 2025-09-03 | 481.50 | 481.50 | 480.00 | 480.00 | 456.41 | 243 |
| 2025-09-01 | 492.50 | 492.50 | 492.50 | 492.50 | 468.30 | 1 |
| 2025-08-29 | 491.50 | 491.50 | 490.00 | 490.50 | 466.40 | 17 |
| 2025-08-28 | 482.50 | 495.25 | 482.50 | 492.75 | 468.54 | 138 |
| 2025-08-27 | 481.00 | 481.00 | 481.00 | 481.00 | 457.36 | 19 |
| 2025-08-26 | 474.75 | 477.00 | 474.75 | 477.00 | 453.56 | 14 |
| 2025-08-22 | 480.00 | 482.00 | 478.50 | 479.50 | 455.94 | 776 |
| 2025-08-21 | 471.50 | 474.50 | 471.25 | 473.50 | 450.23 | 274 |
| 2025-08-20 | 474.50 | 475.00 | 471.25 | 471.25 | 448.09 | 46 |
| 2025-08-19 | 471.75 | 474.00 | 471.75 | 474.00 | 450.71 | 24 |
| 2025-08-18 | 470.50 | 470.50 | 470.50 | 470.50 | 447.38 | 1 |
| 2025-08-14 | 463.50 | 463.50 | 462.00 | 462.00 | 439.30 | 23 |
| 2025-08-13 | 467.75 | 467.75 | 467.75 | 467.75 | 444.76 | 5 |
| 2025-08-12 | 466.75 | 466.75 | 466.75 | 466.75 | 443.81 | 5 |
| 2025-08-08 | 464.50 | 465.25 | 464.50 | 465.25 | 442.39 | 2 |
| 2025-08-07 | 457.00 | 457.00 | 457.00 | 457.00 | 434.54 | 2 |
| 2025-08-04 | 448.00 | 448.00 | 448.00 | 448.00 | 425.98 | 25 |
| 2025-08-01 | 446.00 | 446.00 | 444.25 | 446.00 | 424.08 | 80 |
| 2025-07-31 | 449.50 | 449.50 | 449.50 | 449.50 | 427.41 | 2 |
| 2025-07-30 | 456.00 | 456.00 | 448.50 | 448.50 | 426.46 | 6 |
| 2025-07-28 | 460.50 | 461.00 | 460.00 | 460.00 | 437.39 | 91 |
| 2025-07-25 | 448.50 | 448.50 | 448.50 | 448.50 | 426.46 | 11 |
| 2025-07-24 | 449.00 | 449.00 | 449.00 | 449.00 | 426.94 | 5 |
| 2025-07-22 | 440.75 | 440.75 | 440.75 | 440.75 | 419.09 | 2 |
| 2025-07-21 | 445.50 | 445.50 | 445.50 | 445.50 | 423.61 | 6 |
| 2025-07-16 | 446.75 | 447.75 | 446.75 | 447.75 | 425.75 | 29 |
| 2025-07-14 | 448.50 | 448.50 | 448.50 | 448.50 | 426.46 | 5 |
| 2025-07-11 | 449.25 | 449.25 | 449.25 | 449.25 | 427.17 | 4 |
| 2025-07-10 | 439.50 | 443.50 | 439.50 | 440.50 | 418.85 | 31 |
| 2025-07-01 | 417.50 | 418.50 | 417.50 | 418.50 | 397.93 | 62 |
| 2025-06-30 | 423.00 | 423.00 | 421.25 | 421.25 | 400.55 | 112 |
| 2025-06-25 | 425.00 | 425.00 | 425.00 | 425.00 | 404.11 | 69 |
| 2025-06-18 | 423.00 | 425.00 | 423.00 | 425.00 | 404.11 | 6 |
| 2025-06-13 | 426.50 | 428.50 | 426.50 | 428.50 | 407.44 | 195 |
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.