Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 518.00 | 518.00 | 504.00 | 505.00 | 482.83 | 282 |
| 2025-10-22 | 508.00 | 510.00 | 503.00 | 506.00 | 483.79 | 2,697 |
| 2025-10-21 | 507.00 | 507.00 | 503.00 | 505.00 | 482.83 | 29 |
| 2025-10-20 | 514.00 | 514.00 | 511.00 | 511.50 | 489.05 | 63 |
| 2025-10-17 | 500.00 | 507.00 | 500.00 | 507.00 | 484.74 | 2,490 |
| 2025-10-16 | 512.00 | 512.00 | 506.00 | 508.50 | 486.18 | 265 |
| 2025-10-15 | 509.00 | 511.00 | 509.00 | 511.00 | 488.57 | 630 |
| 2025-10-14 | 501.00 | 502.00 | 499.00 | 499.00 | 477.09 | 2,247 |
| 2025-10-13 | 490.50 | 498.50 | 490.50 | 498.50 | 476.62 | 91 |
| 2025-10-10 | 498.50 | 498.50 | 494.00 | 494.00 | 472.31 | 1,006 |
| 2025-10-09 | 494.50 | 494.50 | 489.75 | 491.50 | 469.92 | 166 |
| 2025-10-08 | 493.00 | 497.00 | 493.00 | 497.00 | 475.18 | 89 |
| 2025-10-07 | 494.92 | 494.92 | 492.50 | 492.50 | 470.88 | 321 |
| 2025-10-06 | 509.00 | 514.00 | 506.00 | 514.00 | 491.44 | 818 |
| 2025-10-03 | 509.00 | 513.00 | 508.00 | 510.00 | 487.61 | 871 |
| 2025-10-02 | 513.00 | 514.00 | 510.00 | 510.00 | 487.61 | 742 |
| 2025-10-01 | 512.00 | 515.00 | 512.00 | 515.00 | 492.39 | 111 |
| 2025-09-30 | 506.00 | 509.00 | 506.00 | 506.00 | 483.79 | 177 |
| 2025-09-29 | 519.00 | 519.00 | 512.00 | 514.00 | 491.44 | 27 |
| 2025-09-26 | 517.00 | 519.00 | 517.00 | 519.00 | 496.22 | 5 |
| 2025-09-25 | 526.00 | 531.00 | 526.00 | 531.00 | 507.69 | 5 |
| 2025-09-24 | 523.00 | 523.00 | 523.00 | 523.00 | 500.04 | 15 |
| 2025-09-22 | 523.00 | 523.00 | 523.00 | 523.00 | 500.04 | 66 |
| 2025-09-19 | 529.00 | 529.00 | 524.00 | 524.00 | 501.00 | 2,016 |
| 2025-09-18 | 529.00 | 529.00 | 529.00 | 529.00 | 505.78 | 57 |
| 2025-09-17 | 526.00 | 526.00 | 518.00 | 523.00 | 500.04 | 91 |
| 2025-09-16 | 522.00 | 523.00 | 522.00 | 523.00 | 500.04 | 80 |
| 2025-09-15 | 510.00 | 517.00 | 506.00 | 517.00 | 494.30 | 970 |
| 2025-09-12 | 506.00 | 506.00 | 504.00 | 506.00 | 483.79 | 318 |
| 2025-09-11 | 501.50 | 505.00 | 499.00 | 504.00 | 481.87 | 339 |
| 2025-09-10 | 506.00 | 506.00 | 506.00 | 506.00 | 483.79 | 1 |
| 2025-09-09 | 511.00 | 514.00 | 511.00 | 511.00 | 488.57 | 97 |
| 2025-09-08 | 516.00 | 516.00 | 515.00 | 515.00 | 492.39 | 136 |
| 2025-09-05 | 514.00 | 514.00 | 514.00 | 514.00 | 491.44 | 406 |
| 2025-09-04 | 505.00 | 507.00 | 505.00 | 507.00 | 484.74 | 645 |
| 2025-09-03 | 503.00 | 506.00 | 502.00 | 505.00 | 482.83 | 566 |
| 2025-09-02 | 507.00 | 507.00 | 501.00 | 501.00 | 479.01 | 107 |
| 2025-09-01 | 514.00 | 514.00 | 512.00 | 512.00 | 489.52 | 155 |
| 2025-08-29 | 517.00 | 517.00 | 514.00 | 514.00 | 491.44 | 1,085 |
| 2025-08-28 | 515.00 | 523.00 | 515.00 | 517.00 | 494.30 | 982 |
| 2025-08-26 | 505.00 | 507.00 | 501.00 | 507.00 | 484.74 | 509 |
| 2025-08-22 | 506.00 | 511.00 | 506.00 | 509.00 | 486.66 | 488 |
| 2025-08-21 | 501.00 | 505.00 | 501.00 | 502.00 | 479.96 | 91 |
| 2025-08-20 | 504.00 | 507.00 | 501.00 | 502.00 | 479.96 | 703 |
| 2025-08-19 | 504.00 | 505.00 | 500.00 | 500.00 | 478.05 | 65 |
| 2025-08-18 | 501.00 | 503.00 | 499.50 | 503.00 | 480.92 | 304 |
| 2025-08-15 | 507.00 | 507.00 | 498.00 | 500.00 | 478.05 | 430 |
| 2025-08-14 | 507.00 | 507.00 | 487.00 | 492.00 | 470.40 | 1,290 |
| 2025-08-13 | 501.00 | 501.00 | 501.00 | 501.00 | 479.01 | 21 |
| 2025-08-12 | 492.50 | 500.00 | 492.50 | 497.00 | 475.18 | 299 |
| 2025-08-11 | 491.50 | 491.50 | 485.50 | 488.50 | 467.06 | 175 |
| 2025-08-08 | 498.50 | 501.00 | 494.75 | 496.00 | 474.23 | 493 |
| 2025-08-07 | 494.00 | 494.00 | 491.00 | 491.25 | 469.68 | 169 |
| 2025-08-06 | 492.75 | 492.75 | 492.75 | 492.75 | 471.12 | 94 |
| 2025-08-05 | 481.50 | 489.50 | 481.50 | 489.50 | 468.01 | 641 |
| 2025-08-04 | 480.00 | 481.50 | 479.50 | 480.50 | 459.41 | 70 |
| 2025-08-01 | 479.50 | 479.50 | 477.00 | 477.04 | 456.10 | 355 |
| 2025-07-31 | 477.00 | 477.00 | 475.50 | 475.50 | 454.63 | 56 |
| 2025-07-30 | 489.50 | 489.50 | 479.50 | 479.50 | 458.45 | 85 |
| 2025-07-29 | 494.50 | 494.50 | 492.00 | 492.00 | 470.40 | 101 |
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.