Wilhelm Wilhelmsen Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	349.50	350.03	349.50	350.00	309.58	545
2023-12-15	345.03	345.03	345.03	345.03	305.18	25
2023-12-14	346.53	346.53	346.53	346.53	306.51	9
2023-12-13	350.00	350.00	350.00	350.00	309.58	402
2023-12-12	343.50	347.00	343.50	347.00	306.93	23
2023-12-11	339.97	340.00	339.97	340.00	300.73	229
2023-12-08	338.97	338.97	337.01	337.01	298.09	186
2023-12-07	338.97	338.97	335.01	335.01	296.32	52
2023-12-06	338.50	339.97	338.50	339.97	300.71	248
2023-12-05	339.97	339.97	339.97	339.97	300.71	121
2023-12-04	337.00	343.00	337.00	342.47	302.92	1,085
2023-12-01	336.00	336.00	335.55	335.97	297.17	1,641
2023-11-30	334.97	334.97	334.97	334.97	296.29	116
2023-11-29	331.97	331.97	331.97	331.97	293.63	112
2023-11-28	331.47	331.47	331.47	331.47	293.19	108
2023-11-27	331.47	333.83	331.47	333.83	295.28	108
2023-11-24	334.47	334.50	334.47	334.50	295.87	208
2023-11-23	329.53	329.53	329.53	329.53	291.47	100
2023-11-22	328.53	328.53	328.50	328.50	290.56	178
2023-11-21	331.03	331.03	331.00	331.00	292.77	122
2023-11-16	322.50	322.50	320.00	320.00	283.04	83
2023-11-15	322.53	322.53	322.53	322.53	285.28	7
2023-11-14	324.00	325.03	324.00	325.00	287.47	1,789
2023-11-13	325.00	325.00	325.00	325.00	287.47	22
2023-11-10	331.50	331.50	330.00	330.00	291.89	420
2023-11-09	330.03	330.03	329.50	329.50	291.45	597
2023-11-07	320.03	320.03	320.00	320.00	279.61	127
2023-11-06	317.50	317.50	317.50	317.50	277.42	85
2023-11-03	328.97	329.00	328.97	329.00	287.47	70
2023-11-02	327.50	333.00	327.50	330.00	288.35	527
2023-11-01	319.50	325.00	319.50	322.00	281.36	1,631
2023-10-31	314.03	314.03	314.00	314.00	274.37	137
2023-10-27	315.00	315.00	315.00	315.00	275.24	2,047
2023-10-24	310.50	310.50	310.50	310.50	271.31	60
2023-10-23	299.50	299.50	299.50	299.50	261.70	21
2023-10-20	308.00	308.00	308.00	308.00	269.12	1,730
2023-10-18	316.00	316.00	316.00	316.00	276.11	26
2023-10-16	314.00	314.03	314.00	314.00	274.37	1,623
2023-10-10	318.00	318.00	318.00	318.00	277.86	136
2023-10-09	311.53	311.53	311.53	311.53	272.21	10
2023-10-04	308.50	308.50	308.50	308.50	269.56	763
2023-09-28	311.50	311.50	311.50	311.50	272.18	1,238
2023-09-27	315.03	315.03	315.00	315.00	275.24	397
2023-09-25	314.53	314.53	314.53	314.53	274.83	190
2023-09-20	313.50	313.50	313.50	313.50	273.93	989
2023-09-19	311.50	311.50	311.50	311.50	272.18	40
2023-09-18	311.00	311.00	311.00	311.00	271.74	356
2023-09-13	295.00	295.00	295.00	295.00	257.76	1,685
2023-09-11	300.00	300.00	300.00	300.00	262.13	1,395
2023-09-06	296.00	296.00	296.00	296.00	258.64	1,489
2023-08-31	298.74	298.74	298.74	298.74	261.04	7
2023-07-28	274.03	274.03	274.03	274.03	239.44	7
2023-07-18	271.97	271.97	271.97	271.97	237.64	213
2023-06-22	279.50	279.50	279.50	279.50	244.22	61
2023-06-21	275.00	283.00	274.50	283.00	247.28	186
2023-06-20	280.50	280.50	280.50	280.50	245.09	48
2023-06-19	280.00	280.00	280.00	280.00	244.66	42
2023-06-16	284.50	284.50	284.50	284.50	248.59	268
2023-06-15	279.50	279.50	279.50	279.50	244.22	90
2023-06-14	278.00	278.00	278.00	278.00	242.91	153

← NewerPage 12 of 15 · 842 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.