Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 727.00 | 732.00 | 725.00 | 732.00 | 732.00 | 168 |
| 2026-07-17 | 734.00 | 734.00 | 727.50 | 727.50 | 727.50 | 129 |
| 2026-07-16 | 734.50 | 735.00 | 731.00 | 735.00 | 735.00 | 1,115 |
| 2026-07-15 | 736.00 | 737.00 | 733.00 | 733.00 | 733.00 | 70 |
| 2026-07-14 | 731.50 | 736.00 | 726.50 | 732.00 | 732.00 | 11 |
| 2026-07-13 | 713.00 | 738.00 | 713.00 | 728.00 | 728.00 | 338 |
| 2026-07-10 | 711.00 | 711.00 | 707.00 | 707.00 | 707.00 | 222 |
| 2026-07-09 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 13 |
| 2026-07-08 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2026-07-07 | 716.00 | 719.00 | 713.00 | 713.00 | 713.00 | 1,503 |
| 2026-07-06 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 48 |
| 2026-07-03 | 719.00 | 719.00 | 712.00 | 714.00 | 714.00 | 378 |
| 2026-07-02 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | 1,740 |
| 2026-07-01 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 0 |
| 2026-06-30 | 694.00 | 694.00 | 687.00 | 687.00 | 687.00 | 109 |
| 2026-06-29 | 693.00 | 696.00 | 693.00 | 696.00 | 696.00 | 123 |
| 2026-06-26 | 713.50 | 713.50 | 696.00 | 696.00 | 696.00 | 225 |
| 2026-06-25 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-06-24 | 717.00 | 717.00 | 715.00 | 715.00 | 715.00 | 793 |
| 2026-06-23 | 702.00 | 712.00 | 702.00 | 712.00 | 712.00 | 86 |
| 2026-06-22 | 694.00 | 709.00 | 692.00 | 709.00 | 709.00 | 574 |
| 2026-06-19 | 690.50 | 690.50 | 688.00 | 688.00 | 688.00 | 884 |
| 2026-06-18 | 684.00 | 687.00 | 677.00 | 684.00 | 684.00 | 304 |
| 2026-06-17 | 700.00 | 700.00 | 691.00 | 692.00 | 692.00 | 147 |
| 2026-06-16 | 710.00 | 710.00 | 705.00 | 708.17 | 708.17 | 117 |
| 2026-06-15 | 716.00 | 722.00 | 705.00 | 705.00 | 705.00 | 599 |
| 2026-06-12 | 738.00 | 738.00 | 722.71 | 722.71 | 722.71 | 200 |
| 2026-06-11 | 754.00 | 754.00 | 738.00 | 741.43 | 741.43 | 3,937 |
| 2026-06-10 | 703.00 | 731.00 | 703.00 | 724.00 | 724.00 | 2,285 |
| 2026-06-09 | 712.00 | 715.00 | 700.00 | 714.00 | 714.00 | 278 |
| 2026-06-08 | 726.00 | 728.00 | 715.00 | 717.00 | 717.00 | 1,183 |
| 2026-06-05 | 724.00 | 726.00 | 722.00 | 724.57 | 724.57 | 45 |
| 2026-06-04 | 698.00 | 724.00 | 697.00 | 721.00 | 721.00 | 416 |
| 2026-06-03 | 695.00 | 708.00 | 694.00 | 703.29 | 703.29 | 2,637 |
| 2026-06-02 | 707.00 | 730.00 | 692.00 | 695.08 | 695.08 | 118 |
| 2026-06-01 | 692.00 | 698.00 | 687.00 | 695.25 | 695.25 | 44 |
| 2026-05-29 | 689.00 | 695.00 | 682.00 | 686.25 | 686.25 | 998 |
| 2026-05-28 | 690.00 | 699.00 | 685.00 | 689.89 | 689.89 | 274 |
| 2026-05-27 | 704.00 | 704.00 | 694.00 | 695.57 | 695.57 | 693 |
| 2026-05-26 | 687.00 | 700.00 | 687.00 | 692.67 | 692.67 | 111 |
| 2026-05-22 | 703.00 | 703.00 | 681.00 | 695.44 | 695.44 | 960 |
| 2026-05-21 | 725.00 | 725.00 | 716.00 | 720.44 | 720.44 | 499 |
| 2026-05-20 | 720.00 | 721.00 | 719.00 | 720.06 | 720.06 | 58 |
| 2026-05-19 | 733.00 | 733.00 | 717.00 | 725.75 | 725.75 | 553 |
| 2026-05-18 | 728.00 | 736.00 | 725.00 | 731.50 | 731.50 | 1,940 |
| 2026-05-15 | 710.00 | 728.00 | 709.00 | 717.42 | 717.42 | 639 |
| 2026-05-14 | 704.47 | 704.47 | 704.47 | 704.47 | 704.47 | 0 |
| 2026-05-13 | 705.00 | 711.00 | 703.50 | 704.47 | 704.47 | 4,138 |
| 2026-05-12 | 703.00 | 706.50 | 701.50 | 702.43 | 702.43 | 3,686 |
| 2026-05-11 | 696.00 | 710.00 | 695.00 | 702.70 | 702.70 | 826 |
| 2026-05-08 | 650.50 | 669.00 | 650.50 | 660.84 | 660.84 | 343 |
| 2026-05-07 | 652.00 | 652.00 | 646.50 | 647.65 | 647.65 | 1,277 |
| 2026-05-06 | 671.00 | 677.00 | 654.00 | 654.00 | 654.00 | 528 |
| 2026-05-05 | 669.00 | 676.00 | 668.00 | 676.00 | 676.00 | 280 |
| 2026-04-30 | 699.00 | 700.00 | 688.00 | 692.00 | 672.00 | 7,635 |
| 2026-04-29 | 700.00 | 700.00 | 697.00 | 697.00 | 676.86 | 2,501 |
| 2026-04-28 | 696.00 | 697.00 | 696.00 | 697.00 | 676.86 | 415 |
| 2026-04-27 | 692.00 | 692.00 | 687.00 | 687.00 | 667.14 | 26 |
| 2026-04-24 | 696.50 | 698.00 | 696.50 | 698.00 | 677.83 | 417 |
| 2026-04-22 | 694.00 | 699.00 | 692.00 | 695.00 | 674.91 | 253 |
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.