Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 645.00 | 651.00 | 645.00 | 647.00 | 628.30 | 279 |
| 2026-01-21 | 647.00 | 647.00 | 645.00 | 645.00 | 626.36 | 81 |
| 2026-01-20 | 645.00 | 650.50 | 645.00 | 650.00 | 631.21 | 439 |
| 2026-01-19 | 649.00 | 649.00 | 649.00 | 649.00 | 630.24 | 65 |
| 2026-01-16 | 653.00 | 660.00 | 653.00 | 656.00 | 637.04 | 2,724 |
| 2026-01-15 | 655.00 | 656.00 | 642.00 | 650.00 | 631.21 | 241 |
| 2026-01-14 | 662.00 | 662.00 | 647.00 | 651.00 | 632.19 | 808 |
| 2026-01-13 | 654.00 | 664.00 | 654.00 | 660.00 | 640.92 | 741 |
| 2026-01-12 | 616.00 | 616.00 | 612.00 | 612.00 | 594.31 | 58 |
| 2026-01-09 | 605.00 | 616.00 | 605.00 | 616.00 | 598.20 | 83 |
| 2026-01-08 | 606.00 | 606.00 | 595.00 | 601.00 | 583.63 | 574 |
| 2026-01-07 | 596.00 | 607.00 | 596.00 | 606.00 | 588.49 | 140 |
| 2026-01-06 | 593.00 | 593.00 | 593.00 | 593.00 | 575.86 | 12 |
| 2026-01-05 | 590.00 | 590.00 | 588.00 | 588.00 | 571.01 | 119 |
| 2026-01-02 | 589.00 | 589.00 | 586.00 | 586.00 | 569.06 | 235 |
| 2025-12-30 | 591.00 | 592.00 | 587.00 | 592.00 | 574.89 | 181 |
| 2025-12-29 | 574.00 | 585.00 | 574.00 | 583.00 | 566.15 | 578 |
| 2025-12-23 | 558.00 | 571.00 | 558.00 | 571.00 | 554.50 | 1,892 |
| 2025-12-22 | 573.50 | 574.50 | 569.50 | 569.50 | 553.04 | 855 |
| 2025-12-19 | 577.00 | 577.00 | 571.00 | 571.00 | 554.50 | 249 |
| 2025-12-18 | 583.00 | 586.00 | 581.00 | 586.00 | 569.06 | 408 |
| 2025-12-17 | 582.50 | 584.00 | 579.00 | 579.00 | 562.27 | 617 |
| 2025-12-16 | 575.00 | 584.00 | 575.00 | 583.00 | 566.15 | 1,392 |
| 2025-12-15 | 582.00 | 582.00 | 573.00 | 575.00 | 558.38 | 23 |
| 2025-12-12 | 590.50 | 592.00 | 584.00 | 585.50 | 568.58 | 376 |
| 2025-12-11 | 583.00 | 591.00 | 582.00 | 591.00 | 573.92 | 1,253 |
| 2025-12-10 | 574.00 | 583.00 | 574.00 | 583.00 | 566.15 | 1,021 |
| 2025-12-09 | 578.00 | 578.00 | 572.00 | 574.00 | 557.41 | 14 |
| 2025-12-08 | 569.00 | 572.00 | 569.00 | 571.50 | 554.98 | 220 |
| 2025-12-05 | 568.00 | 568.00 | 564.00 | 566.00 | 549.64 | 541 |
| 2025-12-04 | 568.00 | 568.00 | 564.00 | 566.00 | 549.64 | 409 |
| 2025-12-03 | 566.00 | 566.00 | 560.00 | 560.00 | 543.82 | 93 |
| 2025-12-02 | 557.00 | 560.00 | 556.00 | 559.50 | 543.33 | 96 |
| 2025-12-01 | 547.00 | 551.00 | 547.00 | 551.00 | 535.08 | 213 |
| 2025-11-28 | 544.00 | 550.00 | 542.00 | 549.00 | 533.13 | 497 |
| 2025-11-27 | 551.00 | 551.00 | 545.00 | 545.00 | 529.25 | 178 |
| 2025-11-26 | 545.00 | 550.00 | 541.00 | 550.00 | 534.10 | 1,702 |
| 2025-11-25 | 550.00 | 550.00 | 541.00 | 541.00 | 525.36 | 188 |
| 2025-11-24 | 536.00 | 536.00 | 529.95 | 530.00 | 514.68 | 3,509 |
| 2025-11-21 | 529.00 | 533.00 | 527.00 | 527.00 | 511.77 | 246 |
| 2025-11-20 | 528.00 | 539.00 | 528.00 | 538.00 | 522.45 | 627 |
| 2025-11-19 | 528.00 | 535.00 | 524.00 | 532.00 | 516.62 | 610 |
| 2025-11-18 | 507.00 | 515.00 | 504.00 | 505.00 | 490.40 | 916 |
| 2025-11-17 | 514.00 | 517.00 | 514.00 | 517.00 | 502.06 | 180 |
| 2025-11-14 | 511.00 | 512.00 | 505.00 | 511.00 | 496.23 | 1,404 |
| 2025-11-13 | 508.00 | 510.00 | 504.00 | 508.00 | 493.32 | 337 |
| 2025-11-12 | 514.00 | 514.00 | 509.00 | 510.00 | 495.26 | 172 |
| 2025-11-11 | 523.00 | 523.00 | 516.00 | 516.00 | 493.35 | 631 |
| 2025-11-10 | 517.50 | 518.00 | 517.50 | 518.00 | 495.26 | 12 |
| 2025-11-07 | 515.00 | 521.00 | 514.50 | 521.00 | 498.13 | 371 |
| 2025-11-06 | 512.00 | 517.00 | 511.00 | 513.00 | 490.48 | 345 |
| 2025-11-05 | 505.00 | 506.00 | 504.00 | 506.00 | 483.79 | 215 |
| 2025-11-04 | 506.00 | 506.00 | 500.00 | 500.00 | 478.05 | 1,324 |
| 2025-11-03 | 512.00 | 512.00 | 510.00 | 512.00 | 489.52 | 312 |
| 2025-10-31 | 511.00 | 515.00 | 509.00 | 513.00 | 490.48 | 652 |
| 2025-10-30 | 513.00 | 513.00 | 503.00 | 508.00 | 485.70 | 515 |
| 2025-10-29 | 510.00 | 518.00 | 510.00 | 516.00 | 493.35 | 470 |
| 2025-10-28 | 506.00 | 510.00 | 505.00 | 510.00 | 487.61 | 297 |
| 2025-10-27 | 503.50 | 510.00 | 502.50 | 509.00 | 486.66 | 546 |
| 2025-10-24 | 508.00 | 508.00 | 502.00 | 502.00 | 479.96 | 969 |
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.