Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | 427.50 | 427.50 | 420.50 | 420.50 | 399.84 | 11 |
| 2025-06-06 | 424.50 | 430.50 | 424.50 | 430.50 | 409.34 | 242 |
| 2025-06-05 | 419.50 | 419.50 | 419.00 | 419.00 | 398.41 | 111 |
| 2025-06-04 | 410.00 | 410.00 | 408.00 | 408.00 | 387.95 | 1 |
| 2025-05-21 | 395.00 | 398.00 | 395.00 | 398.00 | 378.44 | 3 |
| 2025-05-20 | 402.50 | 402.50 | 402.50 | 402.50 | 382.72 | 101 |
| 2025-05-19 | 397.50 | 401.50 | 397.50 | 398.00 | 378.44 | 166 |
| 2025-05-15 | 399.50 | 399.50 | 399.50 | 399.50 | 379.87 | 1 |
| 2025-05-12 | 395.00 | 398.50 | 392.00 | 396.50 | 377.02 | 585 |
| 2025-05-09 | 374.50 | 379.50 | 374.50 | 379.50 | 360.85 | 108 |
| 2025-05-08 | 360.50 | 360.50 | 360.50 | 360.50 | 342.78 | 5 |
| 2025-05-07 | 358.50 | 360.50 | 358.50 | 359.50 | 341.83 | 230 |
| 2025-05-06 | 364.00 | 365.00 | 364.00 | 365.00 | 347.06 | 312 |
| 2025-05-02 | 371.00 | 371.00 | 371.00 | 371.00 | 352.77 | 37 |
| 2025-04-30 | 377.50 | 377.50 | 377.50 | 377.50 | 347.34 | 2 |
| 2025-04-29 | 374.50 | 374.50 | 374.50 | 374.50 | 344.58 | 1 |
| 2025-04-14 | 361.50 | 361.50 | 361.50 | 361.50 | 332.62 | 8 |
| 2025-04-11 | 352.50 | 352.50 | 352.50 | 352.50 | 324.34 | 11 |
| 2025-04-10 | 398.50 | 398.50 | 348.00 | 348.00 | 320.20 | 749 |
| 2025-04-08 | 333.00 | 333.00 | 333.00 | 333.00 | 306.39 | 403 |
| 2025-04-07 | 334.00 | 334.00 | 330.00 | 330.00 | 303.63 | 3 |
| 2025-04-03 | 356.00 | 356.00 | 356.00 | 356.00 | 327.56 | 471 |
| 2025-04-02 | 362.00 | 362.00 | 362.00 | 362.00 | 333.08 | 430 |
| 2025-03-21 | 378.00 | 378.00 | 378.00 | 378.00 | 347.80 | 1 |
| 2025-03-17 | 375.00 | 375.00 | 375.00 | 375.00 | 345.04 | 185 |
| 2025-03-11 | 369.50 | 372.00 | 369.50 | 372.00 | 342.28 | 2,121 |
| 2025-03-07 | 365.00 | 365.00 | 365.00 | 365.00 | 335.84 | 420 |
| 2025-03-06 | 377.00 | 377.00 | 377.00 | 377.00 | 346.88 | 1,000 |
| 2025-03-05 | 372.50 | 372.50 | 372.50 | 372.50 | 342.74 | 393 |
| 2025-03-03 | 380.00 | 380.00 | 380.00 | 380.00 | 349.64 | 534 |
| 2025-02-28 | 373.00 | 373.00 | 373.00 | 373.00 | 343.20 | 495 |
| 2025-02-26 | 388.00 | 388.00 | 388.00 | 388.00 | 357.00 | 691 |
| 2025-02-25 | 387.00 | 389.00 | 387.00 | 387.00 | 356.08 | 886 |
| 2025-02-20 | 378.00 | 378.00 | 378.00 | 378.00 | 347.80 | 126 |
| 2025-02-12 | 411.00 | 411.00 | 411.00 | 411.00 | 378.16 | 287 |
| 2025-02-05 | 394.00 | 394.00 | 394.00 | 394.00 | 362.52 | 14 |
| 2025-02-04 | 396.00 | 396.00 | 396.00 | 396.00 | 364.36 | 41 |
| 2025-01-31 | 393.00 | 393.00 | 393.00 | 393.00 | 361.60 | 301 |
| 2025-01-30 | 390.00 | 392.00 | 390.00 | 392.00 | 360.68 | 147 |
| 2025-01-28 | 387.00 | 387.00 | 387.00 | 387.00 | 356.08 | 102 |
| 2025-01-23 | 383.00 | 385.00 | 383.00 | 385.00 | 354.24 | 63 |
| 2025-01-22 | 382.00 | 382.00 | 382.00 | 382.00 | 351.48 | 24 |
| 2025-01-21 | 385.00 | 385.00 | 382.00 | 382.00 | 351.48 | 58 |
| 2025-01-17 | 382.00 | 382.00 | 382.00 | 382.00 | 351.48 | 12 |
| 2025-01-10 | 411.00 | 411.00 | 408.00 | 408.00 | 375.40 | 482 |
| 2024-12-30 | 398.00 | 398.00 | 397.00 | 397.00 | 365.28 | 694 |
| 2024-12-27 | 397.00 | 397.00 | 397.00 | 397.00 | 365.28 | 10 |
| 2024-12-20 | 381.00 | 381.00 | 377.00 | 377.00 | 346.88 | 8 |
| 2024-12-19 | 372.00 | 377.00 | 368.00 | 376.00 | 345.96 | 85 |
| 2024-12-18 | 369.00 | 369.00 | 369.00 | 369.00 | 339.52 | 27 |
| 2024-12-17 | 368.00 | 368.00 | 368.00 | 368.00 | 338.60 | 1 |
| 2024-12-13 | 371.00 | 371.00 | 371.00 | 371.00 | 341.36 | 1 |
| 2024-11-29 | 387.00 | 387.00 | 387.00 | 387.00 | 356.08 | 45 |
| 2024-11-28 | 386.00 | 386.00 | 386.00 | 386.00 | 355.16 | 29 |
| 2024-11-27 | 385.00 | 385.00 | 380.00 | 380.00 | 349.64 | 5 |
| 2024-11-18 | 388.00 | 388.00 | 388.00 | 388.00 | 357.00 | 30 |
| 2024-11-07 | 376.00 | 376.00 | 376.00 | 376.00 | 345.96 | 425 |
| 2024-11-05 | 388.00 | 394.00 | 388.00 | 394.00 | 354.81 | 476 |
| 2024-11-04 | 384.00 | 384.00 | 384.00 | 384.00 | 345.80 | 41 |
| 2024-10-31 | 396.00 | 396.00 | 396.00 | 396.00 | 356.61 | 17 |
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.