Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 713.50 | 715.00 | 705.00 | 705.00 | 684.62 | 346 |
| 2026-04-20 | 708.00 | 708.00 | 707.00 | 707.00 | 686.57 | 328 |
| 2026-04-17 | 714.00 | 714.00 | 701.00 | 703.50 | 683.17 | 443 |
| 2026-04-16 | 713.00 | 713.50 | 711.00 | 712.00 | 691.42 | 751 |
| 2026-04-15 | 729.00 | 729.00 | 722.00 | 722.00 | 701.13 | 612 |
| 2026-04-14 | 740.00 | 743.00 | 733.00 | 733.00 | 711.82 | 74 |
| 2026-04-13 | 747.50 | 748.50 | 741.00 | 741.00 | 719.58 | 165 |
| 2026-04-10 | 755.00 | 761.00 | 752.00 | 752.00 | 730.27 | 482 |
| 2026-04-09 | 765.00 | 771.00 | 764.00 | 764.00 | 741.92 | 1,056 |
| 2026-04-08 | 762.31 | 762.31 | 743.50 | 758.00 | 736.09 | 767 |
| 2026-04-07 | 744.00 | 748.00 | 744.00 | 744.00 | 722.50 | 431 |
| 2026-04-01 | 731.00 | 741.00 | 731.00 | 741.00 | 719.58 | 671 |
| 2026-03-31 | 712.00 | 723.00 | 712.00 | 723.00 | 702.10 | 243 |
| 2026-03-30 | 726.00 | 726.00 | 714.00 | 715.17 | 694.50 | 832 |
| 2026-03-27 | 738.00 | 738.00 | 716.00 | 717.00 | 696.28 | 1,401 |
| 2026-03-26 | 740.00 | 741.00 | 737.00 | 740.00 | 718.61 | 118 |
| 2026-03-25 | 748.00 | 750.00 | 746.00 | 746.00 | 724.44 | 1,159 |
| 2026-03-24 | 735.00 | 753.00 | 735.00 | 753.00 | 731.24 | 326 |
| 2026-03-23 | 710.00 | 733.00 | 710.00 | 733.00 | 711.82 | 1,957 |
| 2026-03-20 | 747.00 | 749.00 | 747.00 | 747.00 | 725.41 | 2,246 |
| 2026-03-19 | 752.00 | 754.00 | 749.00 | 753.00 | 731.24 | 242 |
| 2026-03-18 | 755.00 | 763.00 | 754.00 | 761.00 | 739.01 | 597 |
| 2026-03-17 | 744.00 | 745.00 | 735.00 | 744.00 | 722.50 | 5,123 |
| 2026-03-16 | 732.00 | 732.00 | 728.00 | 732.00 | 710.84 | 7,227 |
| 2026-03-13 | 717.00 | 737.00 | 717.00 | 731.00 | 709.87 | 605 |
| 2026-03-12 | 748.00 | 749.00 | 741.00 | 742.00 | 720.55 | 599 |
| 2026-03-11 | 748.00 | 748.00 | 738.00 | 741.00 | 719.58 | 730 |
| 2026-03-10 | 745.00 | 746.00 | 739.00 | 745.50 | 723.95 | 131 |
| 2026-03-09 | 738.00 | 743.00 | 730.50 | 743.00 | 721.53 | 3,365 |
| 2026-03-06 | 754.00 | 754.00 | 742.00 | 744.00 | 722.50 | 4,107 |
| 2026-03-05 | 754.00 | 760.00 | 752.00 | 758.00 | 736.09 | 1,286 |
| 2026-03-04 | 754.00 | 754.00 | 744.00 | 750.00 | 728.32 | 1,526 |
| 2026-03-03 | 772.00 | 774.00 | 757.00 | 758.00 | 736.09 | 4,494 |
| 2026-03-02 | 774.00 | 774.00 | 761.50 | 770.20 | 747.94 | 2,796 |
| 2026-02-27 | 770.00 | 773.00 | 766.00 | 772.92 | 750.58 | 1,399 |
| 2026-02-26 | 779.00 | 782.00 | 764.00 | 769.20 | 746.97 | 1,230 |
| 2026-02-25 | 778.00 | 781.00 | 768.00 | 770.00 | 747.75 | 898 |
| 2026-02-24 | 766.00 | 767.00 | 762.00 | 764.00 | 741.92 | 396 |
| 2026-02-23 | 775.00 | 775.00 | 755.00 | 758.00 | 736.09 | 832 |
| 2026-02-20 | 773.00 | 773.00 | 765.00 | 770.00 | 747.75 | 436 |
| 2026-02-19 | 758.00 | 761.00 | 758.00 | 758.33 | 736.41 | 387 |
| 2026-02-18 | 750.00 | 760.00 | 749.00 | 749.00 | 727.35 | 2,358 |
| 2026-02-17 | 720.00 | 738.00 | 715.00 | 737.00 | 715.70 | 4,007 |
| 2026-02-16 | 694.00 | 694.00 | 689.00 | 694.00 | 673.94 | 148 |
| 2026-02-13 | 671.00 | 680.00 | 671.00 | 680.00 | 660.35 | 1,773 |
| 2026-02-12 | 680.50 | 684.00 | 680.50 | 684.00 | 664.23 | 1,456 |
| 2026-02-11 | 671.00 | 679.00 | 667.00 | 679.00 | 659.38 | 3,725 |
| 2026-02-10 | 683.00 | 684.00 | 680.00 | 682.00 | 662.29 | 526 |
| 2026-02-09 | 690.00 | 690.00 | 686.00 | 686.00 | 666.17 | 3 |
| 2026-02-06 | 680.50 | 680.50 | 680.00 | 680.00 | 660.35 | 87 |
| 2026-02-05 | 677.00 | 679.00 | 673.00 | 673.00 | 653.55 | 236 |
| 2026-02-04 | 683.00 | 683.00 | 674.00 | 678.90 | 659.28 | 893 |
| 2026-02-03 | 692.00 | 698.00 | 689.00 | 697.00 | 676.86 | 1,259 |
| 2026-02-02 | 676.00 | 683.00 | 676.00 | 683.00 | 663.26 | 347 |
| 2026-01-30 | 679.00 | 688.00 | 674.00 | 685.00 | 665.20 | 352 |
| 2026-01-29 | 681.00 | 681.00 | 674.00 | 675.00 | 655.49 | 96 |
| 2026-01-28 | 692.00 | 692.00 | 669.50 | 675.00 | 655.49 | 206 |
| 2026-01-27 | 662.50 | 674.00 | 662.00 | 672.00 | 652.58 | 269 |
| 2026-01-26 | 649.00 | 650.00 | 647.00 | 648.00 | 629.27 | 636 |
| 2026-01-23 | 647.00 | 649.00 | 647.00 | 649.00 | 630.24 | 90 |
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.