Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 346.97 | 346.97 | 346.97 | 346.97 | 306.90 | 72 |
| 2024-03-13 | 359.03 | 359.03 | 359.03 | 359.03 | 317.57 | 58 |
| 2024-03-12 | 356.00 | 356.51 | 353.51 | 356.51 | 315.34 | 165 |
| 2024-03-11 | 351.00 | 353.51 | 350.97 | 353.51 | 312.69 | 351 |
| 2024-03-08 | 350.00 | 354.50 | 350.00 | 354.50 | 313.56 | 171 |
| 2024-03-07 | 357.00 | 357.50 | 351.03 | 351.03 | 310.49 | 582 |
| 2024-03-06 | 355.03 | 355.03 | 355.00 | 355.00 | 314.00 | 20 |
| 2024-03-05 | 371.00 | 371.00 | 366.00 | 368.57 | 326.01 | 806 |
| 2024-03-04 | 371.50 | 372.50 | 370.00 | 370.03 | 327.30 | 1,736 |
| 2024-03-01 | 371.00 | 371.42 | 370.97 | 371.42 | 328.53 | 428 |
| 2024-02-29 | 372.00 | 372.96 | 370.00 | 372.96 | 329.89 | 396 |
| 2024-02-28 | 370.50 | 374.50 | 369.50 | 374.50 | 331.25 | 289 |
| 2024-02-27 | 370.50 | 372.70 | 366.47 | 366.50 | 324.17 | 1,009 |
| 2024-02-26 | 376.50 | 376.50 | 376.46 | 376.46 | 332.99 | 852 |
| 2024-02-23 | 369.00 | 379.97 | 369.00 | 379.96 | 336.08 | 569 |
| 2024-02-22 | 369.00 | 371.55 | 369.00 | 371.55 | 328.64 | 386 |
| 2024-02-21 | 372.50 | 372.50 | 371.97 | 371.97 | 329.01 | 87 |
| 2024-02-20 | 372.50 | 377.54 | 371.47 | 371.99 | 329.03 | 920 |
| 2024-02-19 | 379.00 | 379.00 | 369.00 | 378.70 | 334.96 | 740 |
| 2024-02-16 | 372.50 | 372.50 | 365.00 | 365.00 | 322.85 | 763 |
| 2024-02-15 | 374.50 | 379.00 | 374.50 | 379.00 | 335.23 | 461 |
| 2024-02-14 | 380.50 | 383.50 | 380.50 | 381.00 | 337.00 | 340 |
| 2024-02-13 | 388.50 | 390.00 | 388.47 | 388.50 | 343.63 | 276 |
| 2024-02-12 | 391.96 | 392.00 | 391.37 | 392.00 | 346.73 | 383 |
| 2024-02-09 | 384.00 | 390.54 | 384.00 | 386.50 | 341.86 | 748 |
| 2024-02-08 | 384.00 | 395.04 | 384.00 | 395.00 | 349.38 | 1,286 |
| 2024-02-07 | 373.50 | 376.53 | 373.50 | 376.50 | 333.02 | 1,247 |
| 2024-02-06 | 372.00 | 379.00 | 366.76 | 378.50 | 334.79 | 1,440 |
| 2024-02-05 | 366.50 | 372.51 | 366.00 | 372.51 | 329.49 | 880 |
| 2024-02-02 | 370.00 | 370.03 | 370.00 | 370.00 | 327.27 | 450 |
| 2024-02-01 | 364.00 | 365.53 | 364.00 | 365.05 | 322.89 | 446 |
| 2024-01-31 | 368.00 | 368.03 | 368.00 | 368.00 | 325.50 | 379 |
| 2024-01-30 | 366.53 | 366.53 | 366.53 | 366.53 | 324.20 | 255 |
| 2024-01-29 | 364.50 | 364.50 | 357.50 | 357.50 | 316.21 | 195 |
| 2024-01-26 | 367.00 | 370.00 | 367.00 | 367.00 | 324.62 | 897 |
| 2024-01-25 | 370.00 | 372.47 | 370.00 | 372.47 | 329.45 | 54 |
| 2024-01-24 | 372.50 | 372.50 | 372.26 | 372.26 | 329.27 | 119 |
| 2024-01-23 | 375.00 | 375.00 | 375.00 | 375.00 | 331.69 | 1 |
| 2024-01-22 | 374.03 | 374.03 | 374.03 | 374.03 | 330.84 | 208 |
| 2024-01-19 | 374.00 | 375.00 | 372.01 | 372.01 | 329.05 | 802 |
| 2024-01-18 | 373.50 | 373.50 | 371.50 | 371.50 | 328.60 | 977 |
| 2024-01-17 | 366.50 | 371.00 | 366.50 | 370.50 | 327.71 | 39 |
| 2024-01-16 | 372.97 | 372.97 | 372.97 | 372.97 | 329.89 | 64 |
| 2024-01-15 | 371.17 | 371.17 | 367.47 | 367.47 | 325.03 | 1,099 |
| 2024-01-12 | 371.50 | 371.50 | 370.00 | 370.00 | 327.27 | 2,131 |
| 2024-01-11 | 364.97 | 364.97 | 364.97 | 364.97 | 322.82 | 13 |
| 2024-01-10 | 367.50 | 367.97 | 367.00 | 367.97 | 325.47 | 604 |
| 2024-01-09 | 364.00 | 364.00 | 363.97 | 363.97 | 321.93 | 618 |
| 2024-01-08 | 365.00 | 365.00 | 357.50 | 359.51 | 317.99 | 868 |
| 2024-01-05 | 364.00 | 369.03 | 364.00 | 369.00 | 326.39 | 1,569 |
| 2024-01-04 | 360.53 | 360.53 | 360.53 | 360.53 | 318.90 | 120 |
| 2024-01-03 | 356.00 | 356.00 | 356.00 | 356.00 | 314.89 | 115 |
| 2024-01-02 | 357.53 | 357.53 | 357.53 | 357.53 | 316.24 | 122 |
| 2023-12-29 | 364.53 | 364.53 | 364.53 | 364.53 | 322.43 | 135 |
| 2023-12-28 | 362.53 | 362.53 | 362.53 | 362.53 | 320.66 | 132 |
| 2023-12-27 | 359.00 | 359.00 | 354.99 | 354.99 | 313.99 | 271 |
| 2023-12-22 | 359.03 | 359.03 | 359.03 | 359.03 | 317.57 | 73 |
| 2023-12-21 | 356.00 | 357.03 | 356.00 | 357.00 | 315.77 | 212 |
| 2023-12-20 | 354.00 | 356.53 | 354.00 | 356.53 | 315.36 | 110 |
| 2023-12-19 | 354.53 | 354.53 | 354.53 | 354.53 | 313.59 | 10 |
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.