Wilhelm Wilhelmsen Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	275.00	275.00	275.00	275.00	240.29	20
2023-06-12	268.00	268.00	268.00	268.00	234.17	184
2023-06-09	275.50	275.50	275.50	275.50	240.73	272
2023-06-08	277.00	277.00	277.00	277.00	242.04	131
2023-06-07	272.00	272.00	272.00	272.00	237.67	58
2023-06-06	268.00	268.00	268.00	268.00	234.17	70
2023-06-05	269.00	269.00	269.00	269.00	235.05	214
2023-06-02	271.00	271.00	271.00	271.00	236.79	312
2023-06-01	261.50	261.50	261.50	261.50	228.49	203
2023-05-31	259.00	259.00	259.00	259.00	226.31	293
2023-05-30	266.50	266.50	266.50	266.50	232.86	408
2023-05-26	266.00	266.00	266.00	266.00	232.42	304
2023-05-25	259.00	259.00	259.00	259.00	226.31	147
2023-05-24	269.50	269.50	269.50	269.50	235.48	227
2023-05-23	272.00	272.00	272.00	272.00	237.67	153
2023-05-16	273.53	273.53	273.53	273.53	239.00	39
2023-05-04	268.01	268.01	268.01	268.01	234.18	26
2023-05-02	279.58	279.58	279.58	279.58	244.29	460
2023-04-28	279.47	279.47	278.49	278.49	243.34	64
2023-04-21	276.47	276.47	276.47	276.47	236.37	8
2023-04-19	282.53	282.53	282.53	282.53	241.55	1
2023-04-14	272.49	272.49	272.49	272.49	232.96	16
2023-04-12	270.99	270.99	269.49	269.49	230.40	58
2023-04-04	254.53	254.53	254.49	254.49	217.58	82
2023-03-31	262.03	262.03	262.03	262.03	224.02	5
2023-03-30	259.82	259.82	259.82	259.82	222.13	153
2023-03-29	249.99	252.21	249.99	252.21	215.63	308
2023-03-28	250.64	250.64	250.64	250.64	214.28	328
2023-03-27	249.99	249.99	249.66	249.99	213.73	556
2023-03-24	247.00	247.00	247.00	247.00	211.17	447
2023-03-23	248.02	248.02	248.02	248.02	212.05	880
2023-03-22	249.47	249.79	248.02	249.79	213.56	80
2023-03-21	248.98	250.43	248.98	249.00	212.88	1,288
2023-03-17	256.00	256.00	244.98	244.98	209.44	59,770
2023-03-16	252.00	257.00	252.00	257.00	219.72	462
2023-03-15	257.00	257.60	257.00	257.60	220.23	2,551
2023-03-14	267.96	269.18	267.96	269.18	230.14	2,312
2023-03-13	266.00	266.97	265.00	265.00	226.56	1,673
2023-03-10	283.00	283.00	281.00	282.36	241.40	4,681
2023-03-08	280.00	283.00	280.00	283.00	241.95	207
2023-03-07	281.57	281.57	281.57	281.57	240.73	295
2023-03-03	287.00	287.00	284.62	284.62	243.34	867
2023-03-02	277.00	279.00	277.00	277.34	237.11	1,036
2023-03-01	285.00	288.00	285.00	288.00	246.23	1,102
2023-02-28	286.99	286.99	286.99	286.99	245.36	67
2023-02-27	288.00	288.00	288.00	288.00	246.23	653
2023-02-24	287.00	287.99	287.00	287.99	246.22	163
2023-02-23	289.22	289.22	288.22	288.22	246.41	2,360
2023-02-22	287.00	287.00	287.00	287.00	245.37	620
2023-02-21	286.04	286.04	286.04	286.04	244.55	3,220
2023-02-20	282.00	282.99	278.01	278.01	237.68	437
2023-02-17	273.00	276.00	269.82	274.00	234.26	867
2023-02-16	273.00	273.00	269.97	269.97	230.81	635
2023-02-15	287.00	287.00	287.00	287.00	245.37	97
2023-02-14	277.31	278.00	277.31	278.00	237.68	1,009
2023-02-13	271.00	274.00	271.00	274.00	234.26	742
2023-02-09	271.00	271.00	271.00	271.00	231.69	441
2023-02-08	272.00	276.00	272.00	276.00	235.97	165
2023-02-07	272.00	272.00	272.00	272.00	232.55	151
2023-02-06	267.97	273.89	267.97	273.89	234.16	265

← NewerPage 13 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.