Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 403.00 | 403.00 | 400.00 | 400.00 | 360.21 | 255 |
| 2024-10-28 | 420.00 | 420.00 | 420.00 | 420.00 | 378.22 | 46 |
| 2024-10-25 | 425.00 | 425.00 | 424.00 | 424.00 | 381.82 | 265 |
| 2024-10-24 | 426.00 | 426.00 | 426.00 | 426.00 | 383.62 | 56 |
| 2024-10-23 | 434.00 | 434.00 | 434.00 | 434.00 | 390.83 | 19 |
| 2024-10-21 | 429.00 | 429.00 | 429.00 | 429.00 | 386.33 | 167 |
| 2024-10-17 | 431.08 | 431.08 | 431.08 | 431.08 | 388.20 | 121 |
| 2024-10-14 | 437.00 | 437.00 | 437.00 | 437.00 | 393.53 | 78 |
| 2024-10-11 | 433.00 | 435.00 | 432.00 | 435.00 | 391.73 | 569 |
| 2024-10-10 | 421.00 | 432.00 | 421.00 | 430.00 | 387.23 | 1,938 |
| 2024-10-07 | 418.00 | 418.00 | 418.00 | 418.00 | 376.42 | 58 |
| 2024-10-03 | 425.00 | 425.00 | 422.00 | 422.00 | 380.02 | 356 |
| 2024-10-02 | 419.00 | 420.00 | 419.00 | 419.00 | 377.32 | 332 |
| 2024-10-01 | 421.00 | 421.00 | 421.00 | 421.00 | 379.12 | 36 |
| 2024-09-27 | 423.00 | 423.00 | 423.00 | 423.00 | 380.92 | 27 |
| 2024-09-26 | 426.00 | 426.00 | 426.00 | 426.00 | 383.62 | 84 |
| 2024-09-20 | 420.00 | 420.00 | 420.00 | 420.00 | 378.22 | 21 |
| 2024-09-06 | 396.00 | 396.00 | 396.00 | 396.00 | 356.61 | 143 |
| 2024-08-23 | 395.00 | 395.00 | 395.00 | 395.00 | 355.71 | 1 |
| 2024-08-22 | 388.00 | 388.00 | 388.00 | 388.00 | 349.40 | 100 |
| 2024-08-20 | 386.00 | 389.00 | 385.00 | 385.00 | 346.70 | 259 |
| 2024-08-15 | 386.00 | 386.00 | 386.00 | 386.00 | 347.60 | 300 |
| 2024-08-09 | 364.00 | 364.00 | 364.00 | 364.00 | 327.79 | 20 |
| 2024-08-06 | 340.00 | 340.00 | 340.00 | 340.00 | 306.18 | 132 |
| 2024-07-31 | 373.00 | 373.00 | 373.00 | 373.00 | 335.90 | 741 |
| 2024-07-30 | 372.00 | 372.00 | 372.00 | 372.00 | 335.00 | 5 |
| 2024-07-12 | 376.00 | 376.00 | 376.00 | 376.00 | 338.60 | 150 |
| 2024-07-04 | 387.00 | 387.00 | 387.00 | 387.00 | 348.50 | 40 |
| 2024-06-17 | 351.00 | 351.00 | 351.00 | 351.00 | 316.08 | 36 |
| 2024-04-23 | 362.00 | 362.00 | 362.00 | 362.00 | 325.99 | 80 |
| 2024-04-22 | 356.00 | 356.00 | 356.00 | 356.00 | 320.59 | 127 |
| 2024-02-12 | 380.00 | 380.00 | 380.00 | 380.00 | 342.20 | 297 |
| 2024-02-09 | 377.00 | 377.00 | 377.00 | 377.00 | 339.50 | 297 |
| 2024-02-06 | 365.00 | 365.00 | 365.00 | 365.00 | 328.69 | 14 |
| 2024-01-30 | 358.03 | 358.03 | 358.03 | 358.03 | 322.42 | 9 |
| 2024-01-26 | 357.03 | 357.03 | 357.00 | 357.00 | 321.49 | 149 |
| 2024-01-19 | 364.97 | 364.97 | 364.97 | 364.97 | 328.66 | 74 |
| 2024-01-15 | 358.97 | 358.97 | 358.97 | 358.97 | 323.26 | 19 |
| 2024-01-10 | 354.00 | 354.00 | 354.00 | 354.00 | 318.79 | 2 |
| 2024-01-09 | 353.97 | 353.97 | 353.97 | 353.97 | 318.76 | 71 |
| 2024-01-08 | 342.97 | 342.97 | 342.97 | 342.97 | 308.85 | 5 |
| 2024-01-05 | 350.00 | 350.00 | 350.00 | 350.00 | 315.18 | 3 |
| 2024-01-04 | 349.00 | 349.00 | 349.00 | 349.00 | 314.28 | 1 |
| 2023-12-29 | 353.00 | 353.00 | 353.00 | 353.00 | 317.89 | 215 |
| 2023-12-28 | 347.00 | 347.00 | 347.00 | 347.00 | 312.48 | 79 |
| 2023-12-21 | 336.97 | 336.97 | 336.97 | 336.97 | 303.45 | 4 |
| 2023-12-20 | 335.97 | 335.97 | 335.97 | 335.97 | 302.55 | 91 |
| 2023-11-20 | 320.00 | 320.00 | 320.00 | 320.00 | 288.17 | 21 |
| 2023-11-16 | 314.00 | 314.00 | 314.00 | 314.00 | 282.77 | 53 |
| 2023-11-15 | 309.00 | 309.00 | 309.00 | 309.00 | 278.26 | 10 |
| 2023-11-14 | 311.00 | 311.00 | 311.00 | 311.00 | 280.06 | 25 |
← NewerPage 6 of 6 · 351 trading days
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.