Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 371.00 | 374.50 | 371.00 | 374.50 | 346.60 | 41 |
| 2025-04-15 | 373.50 | 373.50 | 372.50 | 373.00 | 345.21 | 81 |
| 2025-04-11 | 365.50 | 374.00 | 365.50 | 374.00 | 346.14 | 504 |
| 2025-04-10 | 360.00 | 360.00 | 360.00 | 360.00 | 333.18 | 2,000 |
| 2025-04-09 | 345.00 | 350.50 | 343.00 | 347.50 | 321.61 | 374 |
| 2025-04-08 | 350.50 | 353.00 | 348.00 | 353.00 | 326.70 | 327 |
| 2025-04-07 | 341.00 | 366.00 | 341.00 | 366.00 | 338.74 | 984 |
| 2025-04-04 | 358.00 | 358.00 | 350.50 | 352.50 | 326.24 | 170 |
| 2025-04-03 | 370.50 | 370.50 | 367.50 | 368.50 | 341.05 | 1,569 |
| 2025-04-02 | 375.00 | 375.00 | 375.00 | 375.00 | 347.06 | 11 |
| 2025-04-01 | 385.50 | 385.50 | 384.00 | 384.00 | 355.39 | 197 |
| 2025-03-31 | 389.50 | 389.50 | 379.50 | 384.50 | 355.86 | 681 |
| 2025-03-28 | 389.00 | 393.50 | 389.00 | 391.00 | 361.87 | 109 |
| 2025-03-27 | 387.00 | 391.00 | 386.00 | 391.00 | 361.87 | 377 |
| 2025-03-26 | 399.50 | 399.50 | 398.00 | 398.00 | 368.35 | 269 |
| 2025-03-25 | 400.50 | 405.25 | 400.50 | 405.25 | 375.06 | 293 |
| 2025-03-24 | 403.00 | 406.50 | 403.00 | 406.50 | 376.22 | 61 |
| 2025-03-21 | 394.00 | 394.00 | 391.00 | 391.50 | 362.34 | 1,744 |
| 2025-03-20 | 397.50 | 398.50 | 396.50 | 396.50 | 366.96 | 274 |
| 2025-03-19 | 399.00 | 400.00 | 399.00 | 400.00 | 370.20 | 69 |
| 2025-03-18 | 395.00 | 395.00 | 395.00 | 395.00 | 365.57 | 243 |
| 2025-03-17 | 394.00 | 396.00 | 394.00 | 396.00 | 366.50 | 47 |
| 2025-03-14 | 395.50 | 395.50 | 395.50 | 395.50 | 366.04 | 64 |
| 2025-03-13 | 390.50 | 395.50 | 390.00 | 393.50 | 364.19 | 454 |
| 2025-03-12 | 390.00 | 390.00 | 390.00 | 390.00 | 360.95 | 57 |
| 2025-03-11 | 388.00 | 389.00 | 387.50 | 389.00 | 360.02 | 616 |
| 2025-03-10 | 388.00 | 388.50 | 385.25 | 387.00 | 358.17 | 265 |
| 2025-03-07 | 385.00 | 390.00 | 385.00 | 389.50 | 360.48 | 262 |
| 2025-03-06 | 396.00 | 396.50 | 390.00 | 390.00 | 360.95 | 357 |
| 2025-03-05 | 390.50 | 391.00 | 385.50 | 388.00 | 359.10 | 200 |
| 2025-03-04 | 387.00 | 387.00 | 382.50 | 385.00 | 356.32 | 1,212 |
| 2025-03-03 | 401.25 | 402.00 | 395.50 | 396.00 | 366.50 | 705 |
| 2025-02-28 | 392.50 | 395.50 | 390.50 | 394.50 | 365.11 | 357 |
| 2025-02-27 | 400.00 | 400.00 | 395.00 | 395.00 | 365.57 | 257 |
| 2025-02-26 | 403.50 | 403.50 | 400.00 | 401.50 | 371.59 | 386 |
| 2025-02-25 | 400.00 | 406.00 | 392.00 | 403.50 | 373.44 | 799 |
| 2025-02-24 | 399.50 | 399.50 | 392.00 | 392.00 | 362.80 | 8 |
| 2025-02-21 | 394.50 | 399.50 | 394.50 | 399.50 | 369.74 | 1,768 |
| 2025-02-20 | 403.50 | 403.50 | 395.75 | 398.50 | 368.81 | 396 |
| 2025-02-19 | 409.50 | 409.50 | 398.00 | 400.00 | 370.20 | 1,855 |
| 2025-02-18 | 402.50 | 406.00 | 402.50 | 406.00 | 375.76 | 340 |
| 2025-02-17 | 400.00 | 402.50 | 400.00 | 401.00 | 371.13 | 44 |
| 2025-02-14 | 397.00 | 410.75 | 397.00 | 410.75 | 380.15 | 463 |
| 2025-02-13 | 415.50 | 415.50 | 404.00 | 409.50 | 378.99 | 121 |
| 2025-02-12 | 432.50 | 435.50 | 432.50 | 434.00 | 401.67 | 1,018 |
| 2025-02-11 | 416.50 | 424.50 | 416.50 | 424.50 | 392.88 | 200 |
| 2025-02-10 | 416.00 | 416.00 | 416.00 | 416.00 | 385.01 | 39 |
| 2025-02-07 | 416.75 | 419.50 | 416.50 | 417.50 | 386.40 | 312 |
| 2025-02-06 | 422.00 | 422.00 | 418.50 | 418.50 | 387.32 | 13 |
| 2025-02-05 | 416.50 | 419.50 | 416.50 | 419.50 | 388.25 | 523 |
| 2025-02-04 | 410.00 | 413.50 | 410.00 | 413.00 | 382.23 | 146 |
| 2025-02-03 | 405.00 | 407.50 | 405.00 | 406.50 | 376.22 | 425 |
| 2025-01-31 | 415.50 | 418.50 | 409.00 | 410.50 | 379.92 | 395 |
| 2025-01-30 | 412.50 | 413.00 | 410.75 | 413.00 | 382.23 | 82 |
| 2025-01-29 | 406.00 | 409.00 | 406.00 | 409.00 | 378.53 | 192 |
| 2025-01-28 | 407.00 | 407.00 | 405.50 | 406.00 | 375.76 | 359 |
| 2025-01-27 | 401.00 | 404.50 | 401.00 | 404.50 | 374.37 | 279 |
| 2025-01-24 | 403.50 | 403.50 | 400.00 | 401.50 | 371.59 | 302 |
| 2025-01-23 | 406.00 | 407.00 | 404.25 | 406.00 | 375.76 | 438 |
| 2025-01-22 | 408.00 | 408.00 | 401.00 | 401.50 | 371.59 | 276 |
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.