Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 904.00 | 919.50 | 904.00 | 909.00 | 909.00 | 1,487 |
| 2026-10-15 | 909.00 | 913.00 | 904.00 | 907.00 | 907.00 | 208 |
| 2026-10-13 | 921.00 | 921.00 | 918.00 | 920.00 | 920.00 | 8,376 |
| 2026-10-12 | 908.50 | 919.00 | 908.50 | 915.00 | 915.00 | 2,018 |
| 2026-10-09 | 893.00 | 920.00 | 893.00 | 915.00 | 915.00 | 7,815 |
| 2026-10-08 | 898.00 | 898.00 | 894.00 | 894.00 | 894.00 | 163 |
| 2026-10-07 | 893.00 | 894.00 | 890.00 | 890.00 | 890.00 | 187 |
| 2026-10-05 | 949.00 | 949.00 | 948.00 | 949.00 | 949.00 | 4,394 |
| 2026-10-02 | 950.00 | 954.00 | 937.00 | 945.00 | 945.00 | 3,843 |
| 2026-10-01 | 932.00 | 961.00 | 932.00 | 944.50 | 944.50 | 10,824 |
| 2026-09-30 | 946.00 | 950.00 | 937.00 | 945.00 | 945.00 | 7,268 |
| 2026-09-29 | 916.50 | 916.50 | 904.00 | 908.00 | 908.00 | 1,603 |
| 2026-09-28 | 923.00 | 932.00 | 920.00 | 929.00 | 929.00 | 7,247 |
| 2026-09-25 | 917.00 | 917.00 | 909.00 | 910.00 | 910.00 | 190 |
| 2026-09-24 | 895.00 | 908.00 | 895.00 | 908.00 | 908.00 | 67 |
| 2026-09-23 | 883.00 | 883.00 | 878.00 | 878.00 | 878.00 | 91 |
| 2026-09-22 | 890.00 | 891.00 | 879.00 | 886.00 | 886.00 | 354 |
| 2026-09-21 | 890.00 | 890.00 | 886.00 | 886.00 | 886.00 | 239 |
| 2026-09-18 | 869.00 | 878.00 | 868.00 | 872.00 | 872.00 | 244 |
| 2026-09-17 | 870.00 | 880.00 | 870.00 | 876.00 | 876.00 | 1,281 |
| 2026-09-16 | 855.00 | 861.00 | 853.00 | 860.00 | 860.00 | 477 |
| 2026-09-15 | 851.00 | 856.00 | 850.00 | 854.00 | 854.00 | 671 |
| 2026-09-14 | 855.00 | 856.00 | 852.00 | 854.68 | 854.68 | 160 |
| 2026-09-11 | 844.00 | 849.00 | 844.00 | 849.00 | 849.00 | 1,232 |
| 2026-09-10 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1 |
| 2026-09-09 | 832.00 | 843.00 | 823.00 | 823.00 | 823.00 | 223 |
| 2026-09-08 | 828.00 | 832.17 | 825.00 | 825.00 | 825.00 | 5,178 |
| 2026-09-07 | 834.50 | 834.50 | 830.00 | 834.00 | 834.00 | 1,046 |
| 2026-09-04 | 822.00 | 837.00 | 821.00 | 837.00 | 837.00 | 516 |
| 2026-09-03 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 18 |
| 2026-09-02 | 822.00 | 822.00 | 814.00 | 818.00 | 818.00 | 266 |
| 2026-09-01 | 820.00 | 828.00 | 816.00 | 825.00 | 825.00 | 78 |
| 2026-08-31 | 824.00 | 824.00 | 815.00 | 816.00 | 816.00 | 4,372 |
| 2026-08-28 | 809.00 | 816.00 | 808.00 | 812.00 | 812.00 | 394 |
| 2026-08-27 | 810.00 | 810.00 | 803.00 | 805.00 | 805.00 | 33 |
| 2026-08-26 | 821.00 | 825.00 | 814.00 | 814.00 | 814.00 | 37 |
| 2026-08-25 | 812.00 | 824.00 | 810.00 | 824.00 | 824.00 | 449 |
| 2026-08-24 | 805.00 | 813.00 | 805.00 | 811.00 | 811.00 | 204 |
| 2026-08-21 | 801.00 | 805.00 | 800.00 | 805.00 | 805.00 | 52 |
| 2026-08-20 | 780.00 | 789.00 | 780.00 | 782.00 | 782.00 | 336 |
| 2026-08-19 | 796.50 | 806.00 | 796.50 | 802.50 | 802.50 | 482 |
| 2026-08-18 | 800.00 | 802.50 | 792.00 | 792.00 | 792.00 | 87 |
| 2026-08-17 | 802.00 | 807.00 | 797.00 | 807.00 | 807.00 | 902 |
| 2026-08-14 | 786.00 | 808.00 | 786.00 | 808.00 | 808.00 | 1,995 |
| 2026-08-13 | 791.50 | 799.00 | 790.50 | 799.00 | 799.00 | 190 |
| 2026-08-12 | 782.00 | 784.00 | 778.00 | 784.00 | 784.00 | 432 |
| 2026-08-11 | 766.00 | 769.00 | 766.00 | 768.00 | 768.00 | 10 |
| 2026-08-10 | 762.00 | 766.00 | 762.00 | 766.00 | 766.00 | 77 |
| 2026-08-07 | 788.00 | 788.00 | 766.00 | 766.00 | 766.00 | 21 |
| 2026-08-06 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 99 |
| 2026-08-05 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 2,660 |
| 2026-08-03 | 767.00 | 773.00 | 766.00 | 768.50 | 768.50 | 161 |
| 2026-07-31 | 770.00 | 773.00 | 770.00 | 773.00 | 773.00 | 50 |
| 2026-07-30 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 18 |
| 2026-07-29 | 772.50 | 774.00 | 759.00 | 761.00 | 761.00 | 485 |
| 2026-07-28 | 758.00 | 772.00 | 757.00 | 772.00 | 772.00 | 946 |
| 2026-07-27 | 758.00 | 763.00 | 756.00 | 756.00 | 756.00 | 401 |
| 2026-07-23 | 764.00 | 774.00 | 764.00 | 767.50 | 767.50 | 428 |
| 2026-07-22 | 751.00 | 756.00 | 751.00 | 754.00 | 754.00 | 25 |
| 2026-07-21 | 731.00 | 747.00 | 731.00 | 740.76 | 740.76 | 1,781 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 20.0000 NOK |
| 2025-11-12 | 8.0000 NOK |
| 2025-05-02 | 12.0000 NOK |
| 2024-11-07 | 8.0000 NOK |
| 2024-05-03 | 10.0000 NOK |
| 2023-11-09 | 4.0000 NOK |
| 2023-04-28 | 6.0000 NOK |
| 2022-11-10 | 3.0000 NOK |
| 2022-04-28 | 4.0000 NOK |
| 2021-11-18 | 3.0000 NOK |
| 2021-04-23 | 2.0000 NOK |
| 2020-04-30 | 2.0000 NOK |
| 2019-11-14 | 2.5000 NOK |
| 2019-05-02 | 2.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.