Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 832.00 | 834.00 | 831.00 | 831.00 | 831.00 | 8 |
| 2026-10-16 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 16 |
| 2026-10-15 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 6 |
| 2026-10-14 | 863.00 | 866.00 | 863.00 | 866.00 | 866.00 | 191 |
| 2026-10-13 | 861.00 | 861.00 | 860.50 | 861.00 | 861.00 | 71 |
| 2026-10-12 | 850.50 | 860.00 | 850.50 | 859.00 | 859.00 | 1,283 |
| 2026-10-09 | 833.00 | 848.00 | 830.00 | 847.00 | 847.00 | 400 |
| 2026-10-08 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 152 |
| 2026-10-07 | 846.50 | 846.50 | 821.00 | 828.00 | 828.00 | 131 |
| 2026-10-05 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 45 |
| 2026-10-01 | 887.00 | 887.00 | 881.00 | 881.00 | 881.00 | 3 |
| 2026-09-28 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 35 |
| 2026-09-24 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 2 |
| 2026-09-18 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 109 |
| 2026-09-16 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 29 |
| 2026-09-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 8 |
| 2026-09-10 | 790.00 | 794.00 | 788.00 | 788.00 | 788.00 | 163 |
| 2026-09-07 | 780.50 | 788.00 | 780.50 | 781.50 | 781.50 | 103 |
| 2026-09-04 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 84 |
| 2026-09-03 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 10 |
| 2026-09-02 | 750.00 | 750.50 | 750.00 | 750.50 | 750.50 | 973 |
| 2026-09-01 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 12 |
| 2026-08-31 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 20 |
| 2026-08-28 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 6 |
| 2026-08-27 | 753.00 | 758.00 | 753.00 | 758.00 | 758.00 | 43 |
| 2026-08-26 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 28 |
| 2026-08-25 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 21 |
| 2026-08-20 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 7 |
| 2026-08-19 | 750.00 | 750.00 | 741.00 | 741.00 | 741.00 | 99 |
| 2026-08-17 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 68 |
| 2026-08-14 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 90 |
| 2026-08-13 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 500 |
| 2026-08-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-08-03 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0 |
| 2026-07-31 | 710.00 | 712.48 | 710.00 | 712.48 | 712.48 | 416 |
| 2026-07-28 | 696.00 | 704.00 | 696.00 | 704.00 | 704.00 | 5 |
| 2026-07-27 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 45 |
| 2026-07-24 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | 178 |
| 2026-07-23 | 693.00 | 696.00 | 692.00 | 696.00 | 696.00 | 31 |
| 2026-07-22 | 679.00 | 679.00 | 678.00 | 679.00 | 679.00 | 113 |
| 2026-07-21 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 0 |
| 2026-07-20 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 0 |
| 2026-07-17 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 363 |
| 2026-07-16 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0 |
| 2026-07-15 | 667.00 | 667.00 | 664.00 | 664.00 | 664.00 | 148 |
| 2026-07-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-07-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-07-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-07-09 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-07-08 | 646.50 | 650.00 | 646.50 | 650.00 | 650.00 | 663 |
| 2026-07-07 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 301 |
| 2026-07-06 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 0 |
| 2026-07-03 | 634.50 | 638.00 | 631.00 | 636.50 | 636.50 | 582 |
| 2026-07-02 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2026-07-01 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 9 |
| 2026-06-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-25 | 620.00 | 629.00 | 616.00 | 629.00 | 629.00 | 176 |
| 2026-06-24 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0 |
Page 1 of 6 · 351 trading daysOlder →
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.