Wilhelm Wilhelmsen Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	274.53	274.53	274.53	274.53	234.71	1
2023-02-01	279.82	279.82	278.39	278.39	238.01	406
2023-01-31	281.97	281.97	281.97	281.97	241.07	183
2023-01-23	287.01	287.01	287.01	287.01	245.38	272
2023-01-19	288.97	288.97	288.97	288.97	247.06	341
2023-01-17	285.03	285.03	285.03	285.03	243.69	104
2023-01-13	280.00	280.00	277.11	277.11	236.91	526
2023-01-11	280.00	280.00	275.00	275.00	235.11	12
2023-01-06	267.00	271.00	267.00	271.00	231.69	93
2022-12-19	259.00	259.00	259.00	259.00	221.43	112
2022-12-15	255.55	255.55	255.55	255.55	218.49	169
2022-12-14	255.47	255.47	255.47	255.47	218.42	71
2022-12-09	256.00	256.00	256.00	256.00	218.87	4
2022-11-03	255.99	255.99	255.99	255.99	216.30	108
2022-10-31	240.71	240.71	240.71	240.71	203.38	200
2022-10-28	231.00	231.00	231.00	231.00	195.18	303
2022-10-27	229.00	229.00	229.00	229.00	193.49	127
2022-10-25	226.00	226.00	226.00	226.00	190.95	1,035
2022-10-24	227.00	227.00	227.00	227.00	191.80	42
2022-10-04	199.88	199.88	199.88	199.88	168.88	7,183
2022-09-15	212.00	212.00	212.00	212.00	179.12	82
2022-08-17	245.98	245.98	245.98	245.98	207.84	1
2022-08-16	256.99	256.99	256.99	256.99	217.14	1
2022-07-29	239.00	239.00	239.00	239.00	201.94	3
2022-07-28	239.00	239.00	239.00	239.00	201.94	21
2022-07-25	241.97	241.97	241.97	241.97	204.45	159
2022-07-21	245.00	245.00	245.00	245.00	207.01	9
2022-07-19	243.00	243.00	243.00	243.00	205.32	11
2022-07-15	240.00	240.00	240.00	240.00	202.78	142
2022-06-22	239.00	239.00	237.00	237.00	200.25	15
2022-06-21	236.00	236.00	235.64	235.64	199.10	549
2022-06-13	250.00	250.00	250.00	250.00	211.23	84
2022-06-07	280.00	280.00	280.00	280.00	236.58	598
2022-06-01	274.00	274.00	274.00	274.00	231.51	40
2022-05-31	269.00	269.00	269.00	269.00	227.29	243
2022-05-30	266.97	266.97	266.97	266.97	225.57	65
2022-05-27	266.00	266.00	266.00	266.00	224.75	126
2022-05-25	259.00	259.00	259.00	259.00	218.84	179
2022-05-23	254.71	254.71	254.71	254.71	215.21	306
2022-05-16	245.07	245.07	245.07	245.07	207.07	92
2022-05-10	229.97	229.97	229.97	229.97	194.31	40
2022-05-05	228.97	228.97	228.97	228.97	193.47	41
2022-04-27	230.00	230.00	230.00	230.00	190.95	67
2022-04-25	234.99	235.19	234.99	235.19	195.26	113
2022-04-22	243.99	246.49	242.99	246.49	204.65	197
2022-04-11	230.71	230.71	230.71	230.71	191.55	68
2022-03-28	241.00	241.00	241.00	241.00	200.09	14
2022-03-25	238.10	238.10	238.10	238.10	197.68	319
2022-02-22	255.01	255.01	255.01	255.01	211.72	39
2022-02-16	248.00	250.01	248.00	250.01	207.57	96
2022-02-01	215.01	215.01	215.01	215.01	178.51	121
2022-01-11	219.01	219.01	219.01	219.01	181.83	25
2022-01-05	214.00	214.00	214.00	214.00	177.67	451
2022-01-04	212.00	212.00	212.00	212.00	176.01	561
2021-12-20	203.97	203.97	203.97	203.97	169.35	206
2021-12-15	195.00	195.00	195.00	195.00	161.90	725
2021-12-14	194.00	194.00	194.00	194.00	161.07	725
2021-12-06	187.50	187.50	187.50	187.50	155.67	872
2021-12-03	190.00	190.00	190.00	190.00	157.75	872
2021-11-17	209.00	209.00	209.00	209.00	171.03	825

← NewerPage 14 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.