Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 489.75 | 491.50 | 489.75 | 491.50 | 469.92 | 132 |
| 2025-07-25 | 485.00 | 485.00 | 482.00 | 483.00 | 461.80 | 23 |
| 2025-07-24 | 483.25 | 483.25 | 480.75 | 481.00 | 459.88 | 201 |
| 2025-07-23 | 458.00 | 480.00 | 458.00 | 479.50 | 458.45 | 507 |
| 2025-07-22 | 467.25 | 468.50 | 465.50 | 468.50 | 447.93 | 96 |
| 2025-07-21 | 477.75 | 477.75 | 473.75 | 474.50 | 453.67 | 197 |
| 2025-07-18 | 476.00 | 477.00 | 476.00 | 477.00 | 456.06 | 141 |
| 2025-07-17 | 475.00 | 478.50 | 474.75 | 478.50 | 457.49 | 161 |
| 2025-07-16 | 470.00 | 471.25 | 468.50 | 470.50 | 449.85 | 344 |
| 2025-07-15 | 465.00 | 465.00 | 462.50 | 462.50 | 442.20 | 188 |
| 2025-07-14 | 461.50 | 463.50 | 461.50 | 463.50 | 443.15 | 240 |
| 2025-07-11 | 465.00 | 465.75 | 460.00 | 463.00 | 442.67 | 3,631 |
| 2025-07-10 | 456.50 | 458.00 | 455.00 | 455.00 | 435.03 | 188 |
| 2025-07-09 | 443.50 | 450.00 | 443.50 | 449.25 | 429.53 | 46 |
| 2025-07-08 | 438.50 | 438.50 | 438.50 | 438.50 | 419.25 | 10 |
| 2025-07-03 | 433.00 | 437.00 | 432.00 | 436.00 | 416.86 | 262 |
| 2025-07-02 | 427.00 | 436.00 | 427.00 | 436.00 | 416.86 | 508 |
| 2025-07-01 | 429.50 | 430.25 | 426.50 | 426.50 | 407.78 | 664 |
| 2025-06-30 | 449.50 | 449.50 | 434.50 | 435.50 | 416.38 | 286 |
| 2025-06-27 | 445.00 | 446.50 | 445.00 | 445.50 | 425.94 | 1,490 |
| 2025-06-26 | 442.00 | 444.50 | 441.50 | 442.50 | 423.07 | 434 |
| 2025-06-25 | 441.50 | 441.50 | 441.00 | 441.50 | 422.12 | 14 |
| 2025-06-24 | 439.50 | 440.00 | 439.50 | 440.00 | 420.68 | 49 |
| 2025-06-23 | 442.50 | 442.50 | 441.50 | 441.50 | 422.12 | 21 |
| 2025-06-20 | 448.50 | 448.50 | 448.50 | 448.50 | 428.81 | 166 |
| 2025-06-19 | 445.50 | 448.00 | 445.50 | 447.00 | 427.38 | 437 |
| 2025-06-18 | 439.50 | 448.50 | 439.50 | 448.50 | 428.81 | 1,007 |
| 2025-06-17 | 449.00 | 449.00 | 444.75 | 445.00 | 425.46 | 151 |
| 2025-06-16 | 446.00 | 449.00 | 443.00 | 443.50 | 424.03 | 209 |
| 2025-06-13 | 446.00 | 446.25 | 445.50 | 446.25 | 426.66 | 116 |
| 2025-06-12 | 447.50 | 447.50 | 442.00 | 442.50 | 423.07 | 745 |
| 2025-06-11 | 443.00 | 448.00 | 443.00 | 448.00 | 428.33 | 66 |
| 2025-06-10 | 444.00 | 444.00 | 438.50 | 438.50 | 419.25 | 530 |
| 2025-06-06 | 441.00 | 451.50 | 441.00 | 449.75 | 430.01 | 1,544 |
| 2025-06-05 | 428.00 | 439.00 | 428.00 | 436.00 | 416.86 | 1,121 |
| 2025-06-04 | 428.50 | 429.00 | 426.00 | 429.00 | 410.17 | 222 |
| 2025-06-03 | 419.00 | 422.50 | 418.50 | 422.50 | 403.95 | 1,557 |
| 2025-06-02 | 410.25 | 418.50 | 408.00 | 418.50 | 400.13 | 845 |
| 2025-05-30 | 398.50 | 408.98 | 398.50 | 408.98 | 391.03 | 4,026 |
| 2025-05-28 | 408.00 | 409.50 | 406.50 | 407.50 | 389.61 | 99 |
| 2025-05-27 | 414.00 | 416.00 | 414.00 | 415.50 | 397.26 | 440 |
| 2025-05-23 | 416.00 | 420.00 | 416.00 | 420.00 | 401.56 | 361 |
| 2025-05-22 | 410.00 | 414.00 | 410.00 | 413.50 | 395.35 | 999 |
| 2025-05-21 | 415.00 | 415.00 | 415.00 | 415.00 | 396.78 | 13 |
| 2025-05-20 | 415.00 | 417.25 | 414.00 | 417.25 | 398.93 | 404 |
| 2025-05-19 | 412.50 | 412.50 | 407.00 | 410.00 | 392.00 | 763 |
| 2025-05-16 | 417.50 | 417.75 | 417.50 | 417.75 | 399.41 | 192 |
| 2025-05-14 | 413.50 | 413.50 | 413.50 | 413.50 | 395.35 | 4 |
| 2025-05-13 | 407.00 | 408.50 | 402.50 | 408.50 | 390.57 | 348 |
| 2025-05-12 | 405.25 | 405.50 | 400.00 | 401.00 | 383.40 | 1,050 |
| 2025-05-09 | 387.50 | 388.50 | 385.25 | 387.00 | 370.01 | 812 |
| 2025-05-08 | 366.50 | 369.50 | 366.50 | 369.50 | 353.28 | 32 |
| 2025-05-07 | 369.00 | 370.50 | 366.00 | 370.50 | 354.24 | 129 |
| 2025-05-06 | 374.50 | 375.50 | 373.00 | 375.00 | 358.54 | 132 |
| 2025-04-29 | 385.50 | 386.50 | 384.50 | 386.50 | 357.71 | 346 |
| 2025-04-28 | 372.00 | 378.50 | 372.00 | 378.00 | 349.84 | 806 |
| 2025-04-25 | 375.00 | 375.00 | 374.00 | 374.00 | 346.14 | 38 |
| 2025-04-24 | 368.25 | 374.00 | 368.25 | 374.00 | 346.14 | 88 |
| 2025-04-23 | 373.50 | 375.50 | 373.50 | 375.50 | 347.53 | 192 |
| 2025-04-22 | 359.00 | 359.00 | 359.00 | 359.00 | 332.26 | 28 |
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.