Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 402.00 | 405.00 | 402.00 | 405.00 | 367.63 | 290 |
| 2024-07-02 | 391.00 | 401.50 | 391.00 | 401.50 | 364.45 | 70 |
| 2024-06-28 | 390.00 | 390.00 | 388.50 | 388.50 | 352.65 | 225 |
| 2024-06-26 | 391.50 | 391.50 | 391.50 | 391.50 | 355.38 | 285 |
| 2024-06-25 | 389.50 | 390.00 | 389.50 | 390.00 | 354.01 | 525 |
| 2024-06-24 | 372.50 | 383.00 | 372.50 | 383.00 | 347.66 | 129 |
| 2024-06-21 | 370.00 | 371.00 | 370.00 | 371.00 | 336.77 | 186 |
| 2024-06-20 | 371.00 | 371.00 | 371.00 | 371.00 | 336.77 | 14 |
| 2024-06-18 | 364.50 | 366.00 | 364.50 | 366.00 | 332.23 | 276 |
| 2024-06-17 | 359.00 | 365.00 | 359.00 | 365.00 | 331.32 | 28 |
| 2024-06-14 | 358.50 | 358.50 | 358.00 | 358.00 | 324.97 | 108 |
| 2024-06-13 | 371.00 | 371.00 | 367.00 | 367.50 | 333.59 | 164 |
| 2024-06-11 | 375.00 | 375.00 | 375.00 | 375.00 | 340.40 | 107 |
| 2024-06-10 | 378.00 | 379.50 | 378.00 | 379.50 | 344.48 | 244 |
| 2024-06-07 | 375.50 | 375.50 | 375.50 | 375.50 | 340.85 | 59 |
| 2024-06-06 | 391.50 | 391.50 | 390.00 | 390.00 | 354.01 | 549 |
| 2024-06-05 | 390.00 | 392.00 | 390.00 | 392.00 | 355.83 | 680 |
| 2024-06-04 | 387.00 | 387.00 | 387.00 | 387.00 | 351.29 | 2 |
| 2024-06-03 | 391.00 | 391.25 | 390.00 | 390.00 | 354.01 | 1,279 |
| 2024-05-31 | 390.00 | 390.50 | 390.00 | 390.00 | 354.01 | 1,298 |
| 2024-05-28 | 392.00 | 392.00 | 390.00 | 390.00 | 354.01 | 48 |
| 2024-05-24 | 370.00 | 382.00 | 370.00 | 380.00 | 344.94 | 279 |
| 2024-05-23 | 364.50 | 364.50 | 364.50 | 364.50 | 330.87 | 84 |
| 2024-05-22 | 364.00 | 364.00 | 364.00 | 364.00 | 330.41 | 1 |
| 2024-05-21 | 383.00 | 383.00 | 374.00 | 378.00 | 343.12 | 228 |
| 2024-05-10 | 390.00 | 390.00 | 389.25 | 389.25 | 353.33 | 315 |
| 2024-05-08 | 373.50 | 373.50 | 373.50 | 373.50 | 339.04 | 60,000 |
| 2024-05-03 | 375.50 | 375.50 | 374.00 | 374.00 | 339.49 | 38 |
| 2024-05-02 | 388.75 | 391.00 | 388.75 | 391.00 | 345.84 | 203 |
| 2024-04-30 | 385.00 | 386.00 | 385.00 | 386.00 | 341.42 | 118 |
| 2024-04-29 | 383.00 | 383.00 | 383.00 | 383.00 | 338.77 | 201 |
| 2024-04-26 | 383.50 | 386.00 | 381.47 | 381.47 | 337.41 | 871 |
| 2024-04-25 | 377.50 | 382.50 | 377.50 | 378.00 | 334.35 | 31,284 |
| 2024-04-24 | 383.00 | 385.50 | 381.47 | 381.47 | 337.41 | 692 |
| 2024-04-23 | 374.50 | 379.00 | 374.50 | 378.00 | 334.35 | 447 |
| 2024-04-22 | 368.50 | 372.54 | 368.50 | 370.96 | 328.12 | 370 |
| 2024-04-19 | 373.03 | 373.03 | 373.00 | 373.00 | 329.92 | 219 |
| 2024-04-18 | 369.00 | 369.53 | 369.00 | 369.50 | 326.83 | 197 |
| 2024-04-17 | 370.00 | 370.00 | 365.03 | 365.03 | 322.88 | 168 |
| 2024-04-16 | 370.00 | 370.00 | 363.00 | 364.00 | 321.96 | 1,432 |
| 2024-04-15 | 373.03 | 373.03 | 373.00 | 373.00 | 329.92 | 404 |
| 2024-04-12 | 376.00 | 376.03 | 376.00 | 376.00 | 332.58 | 743 |
| 2024-04-11 | 371.00 | 378.44 | 371.00 | 376.00 | 332.58 | 663 |
| 2024-04-10 | 369.03 | 370.88 | 369.00 | 369.00 | 326.39 | 1,353 |
| 2024-04-09 | 370.77 | 373.00 | 370.77 | 373.00 | 329.92 | 222 |
| 2024-04-08 | 372.00 | 372.00 | 370.50 | 370.50 | 327.71 | 478 |
| 2024-04-05 | 367.96 | 368.00 | 367.96 | 368.00 | 325.50 | 196 |
| 2024-04-04 | 372.50 | 372.50 | 371.50 | 371.50 | 328.60 | 210 |
| 2024-04-03 | 368.50 | 372.50 | 368.50 | 372.00 | 329.04 | 155 |
| 2024-04-02 | 369.00 | 369.00 | 360.00 | 367.97 | 325.47 | 1,839 |
| 2024-03-27 | 352.00 | 352.00 | 349.00 | 349.00 | 308.70 | 204 |
| 2024-03-26 | 348.00 | 354.00 | 347.00 | 353.90 | 313.03 | 732 |
| 2024-03-25 | 361.00 | 361.00 | 351.97 | 352.00 | 311.35 | 270 |
| 2024-03-22 | 363.97 | 363.97 | 358.04 | 358.04 | 316.70 | 274 |
| 2024-03-21 | 363.97 | 363.97 | 363.97 | 363.97 | 321.93 | 277 |
| 2024-03-20 | 359.00 | 359.00 | 358.97 | 358.97 | 317.51 | 413 |
| 2024-03-19 | 356.47 | 358.99 | 356.47 | 358.99 | 317.53 | 1,882 |
| 2024-03-18 | 358.00 | 361.00 | 356.97 | 356.97 | 315.74 | 556 |
| 2024-03-15 | 350.00 | 357.00 | 350.00 | 357.00 | 315.77 | 1,402 |
| 2024-03-14 | 346.97 | 346.97 | 346.97 | 346.97 | 306.90 | 72 |
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.