Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 405.00 | 406.00 | 405.00 | 405.50 | 375.29 | 3 |
| 2025-01-20 | 406.50 | 406.50 | 405.00 | 406.00 | 375.76 | 89 |
| 2025-01-17 | 411.00 | 411.00 | 399.00 | 399.00 | 369.28 | 80 |
| 2025-01-16 | 411.50 | 417.50 | 411.50 | 417.50 | 386.40 | 181 |
| 2025-01-15 | 413.00 | 418.50 | 413.00 | 418.50 | 387.32 | 30 |
| 2025-01-14 | 420.00 | 420.00 | 414.50 | 416.49 | 385.46 | 1,022 |
| 2025-01-13 | 427.50 | 427.50 | 427.50 | 427.50 | 395.65 | 137 |
| 2025-01-10 | 432.00 | 436.50 | 432.00 | 436.50 | 403.98 | 291 |
| 2025-01-09 | 423.00 | 429.00 | 422.00 | 429.00 | 397.04 | 925 |
| 2025-01-08 | 422.50 | 423.00 | 420.00 | 421.50 | 390.10 | 464 |
| 2025-01-07 | 412.50 | 415.50 | 412.50 | 415.50 | 384.55 | 707 |
| 2025-01-06 | 407.50 | 414.00 | 407.50 | 414.00 | 383.16 | 301 |
| 2025-01-03 | 414.00 | 416.00 | 414.00 | 415.00 | 384.08 | 75 |
| 2025-01-02 | 417.00 | 417.00 | 415.00 | 417.00 | 385.94 | 755 |
| 2024-12-30 | 409.25 | 411.50 | 407.50 | 409.50 | 378.99 | 186 |
| 2024-12-27 | 409.00 | 411.00 | 408.00 | 408.00 | 377.61 | 325 |
| 2024-12-23 | 402.00 | 404.50 | 402.00 | 404.50 | 374.37 | 36 |
| 2024-12-20 | 397.00 | 397.00 | 388.50 | 393.50 | 364.19 | 172 |
| 2024-12-19 | 384.00 | 397.50 | 384.00 | 397.50 | 367.89 | 3 |
| 2024-12-18 | 384.50 | 391.00 | 384.50 | 391.00 | 361.87 | 390 |
| 2024-12-17 | 389.50 | 389.50 | 384.00 | 385.50 | 356.78 | 131 |
| 2024-12-16 | 400.50 | 400.50 | 394.00 | 396.00 | 366.50 | 421 |
| 2024-12-13 | 402.00 | 404.00 | 401.00 | 404.00 | 373.90 | 392 |
| 2024-12-12 | 399.50 | 399.50 | 399.50 | 399.50 | 369.74 | 31 |
| 2024-12-11 | 409.50 | 410.50 | 407.00 | 407.00 | 376.68 | 368 |
| 2024-12-10 | 410.50 | 410.50 | 410.50 | 410.50 | 379.92 | 99 |
| 2024-12-06 | 410.50 | 410.50 | 406.50 | 408.50 | 378.07 | 512 |
| 2024-12-05 | 422.00 | 422.00 | 417.50 | 419.50 | 388.25 | 429 |
| 2024-12-04 | 412.00 | 418.00 | 412.00 | 417.00 | 385.94 | 1,381 |
| 2024-12-03 | 412.50 | 412.50 | 412.50 | 412.50 | 381.77 | 65 |
| 2024-12-02 | 409.00 | 410.00 | 409.00 | 410.00 | 379.46 | 24 |
| 2024-11-29 | 411.00 | 414.00 | 411.00 | 411.00 | 380.38 | 154 |
| 2024-11-27 | 407.00 | 414.50 | 407.00 | 414.50 | 383.62 | 528 |
| 2024-11-26 | 422.00 | 422.00 | 418.50 | 418.50 | 387.32 | 313 |
| 2024-11-25 | 440.00 | 441.00 | 425.00 | 425.50 | 393.80 | 1,621 |
| 2024-11-22 | 437.50 | 446.50 | 436.50 | 445.50 | 412.31 | 1,536 |
| 2024-11-21 | 430.00 | 432.50 | 428.50 | 432.50 | 400.28 | 280 |
| 2024-11-20 | 435.00 | 440.00 | 431.50 | 434.00 | 401.67 | 2,685 |
| 2024-11-19 | 424.00 | 424.00 | 424.00 | 424.00 | 392.41 | 100,000 |
| 2024-11-18 | 423.50 | 425.50 | 423.50 | 425.50 | 393.80 | 119 |
| 2024-11-15 | 426.50 | 427.50 | 420.50 | 424.50 | 392.88 | 224 |
| 2024-11-14 | 434.00 | 434.00 | 431.50 | 431.50 | 399.36 | 8 |
| 2024-11-13 | 417.00 | 420.00 | 417.00 | 417.00 | 385.94 | 81 |
| 2024-11-12 | 419.00 | 421.00 | 417.50 | 417.50 | 386.40 | 309 |
| 2024-11-11 | 411.50 | 420.00 | 411.00 | 419.00 | 387.79 | 1,692 |
| 2024-11-08 | 410.00 | 413.00 | 407.00 | 407.00 | 376.68 | 431 |
| 2024-11-07 | 413.25 | 415.50 | 412.00 | 412.00 | 381.31 | 668 |
| 2024-11-06 | 415.50 | 416.50 | 411.50 | 416.50 | 378.07 | 432 |
| 2024-11-05 | 412.50 | 419.50 | 409.00 | 419.50 | 380.79 | 50,213 |
| 2024-11-04 | 405.00 | 408.50 | 402.00 | 406.50 | 368.99 | 509 |
| 2024-11-01 | 405.50 | 409.50 | 405.50 | 406.00 | 368.54 | 444 |
| 2024-10-31 | 409.00 | 409.00 | 405.50 | 405.50 | 368.08 | 621 |
| 2024-10-29 | 442.00 | 443.00 | 441.00 | 441.00 | 400.31 | 535 |
| 2024-10-28 | 442.50 | 445.00 | 442.00 | 442.00 | 401.22 | 103 |
| 2024-10-25 | 447.00 | 447.00 | 445.50 | 445.50 | 404.39 | 7 |
| 2024-10-24 | 456.50 | 456.50 | 451.00 | 453.00 | 411.20 | 211 |
| 2024-10-23 | 462.50 | 462.50 | 462.50 | 462.50 | 419.82 | 143 |
| 2024-10-22 | 464.00 | 471.00 | 464.00 | 469.50 | 426.18 | 466 |
| 2024-10-21 | 466.00 | 468.00 | 466.00 | 466.50 | 423.46 | 164 |
| 2024-10-18 | 466.50 | 466.50 | 466.00 | 466.00 | 423.00 | 1,000 |
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.