Wilhelm Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 469.50 | 469.50 | 464.50 | 464.98 | 422.08 | 1,495 |
| 2024-10-16 | 467.00 | 467.00 | 466.50 | 467.00 | 423.91 | 328 |
| 2024-10-14 | 476.00 | 476.00 | 474.50 | 474.50 | 430.72 | 360 |
| 2024-10-11 | 474.00 | 475.00 | 473.50 | 475.00 | 431.17 | 340 |
| 2024-10-10 | 469.00 | 470.00 | 469.00 | 470.00 | 426.63 | 140 |
| 2024-10-09 | 462.00 | 465.50 | 462.00 | 465.50 | 422.55 | 275 |
| 2024-10-08 | 462.00 | 462.00 | 461.50 | 461.50 | 418.92 | 87 |
| 2024-10-07 | 462.50 | 462.50 | 462.00 | 462.00 | 419.37 | 78 |
| 2024-10-03 | 461.50 | 464.00 | 461.50 | 464.00 | 421.19 | 981 |
| 2024-10-02 | 462.00 | 462.00 | 459.00 | 460.50 | 418.01 | 981 |
| 2024-10-01 | 451.00 | 459.00 | 451.00 | 458.50 | 416.19 | 2,307 |
| 2024-09-30 | 452.00 | 453.50 | 449.50 | 452.00 | 410.29 | 318 |
| 2024-09-27 | 456.00 | 459.00 | 455.00 | 455.00 | 413.02 | 953 |
| 2024-09-26 | 453.00 | 454.50 | 451.00 | 453.00 | 411.20 | 876 |
| 2024-09-24 | 444.00 | 450.00 | 444.00 | 450.00 | 408.48 | 440 |
| 2024-09-23 | 437.00 | 446.50 | 437.00 | 445.50 | 404.39 | 870 |
| 2024-09-20 | 444.50 | 446.00 | 442.00 | 443.50 | 402.58 | 1,036 |
| 2024-09-19 | 439.00 | 441.50 | 439.00 | 441.00 | 400.31 | 353 |
| 2024-09-18 | 439.50 | 439.50 | 438.00 | 438.00 | 397.59 | 1,482 |
| 2024-09-17 | 430.75 | 437.50 | 430.75 | 435.00 | 394.86 | 264 |
| 2024-09-16 | 430.00 | 430.50 | 430.00 | 430.50 | 390.78 | 142 |
| 2024-09-13 | 422.50 | 428.00 | 420.00 | 428.00 | 388.51 | 595 |
| 2024-09-12 | 411.00 | 411.00 | 411.00 | 411.00 | 373.08 | 39 |
| 2024-09-11 | 408.00 | 410.50 | 407.50 | 408.50 | 370.81 | 218 |
| 2024-09-10 | 409.00 | 409.00 | 404.50 | 404.50 | 367.18 | 144 |
| 2024-09-09 | 411.50 | 412.00 | 410.00 | 412.00 | 373.98 | 334 |
| 2024-09-06 | 409.00 | 412.50 | 408.00 | 411.00 | 373.08 | 273 |
| 2024-09-05 | 402.50 | 408.00 | 401.00 | 406.50 | 368.99 | 1,776 |
| 2024-09-04 | 396.00 | 405.50 | 396.00 | 402.50 | 365.36 | 542 |
| 2024-09-03 | 404.00 | 404.00 | 396.50 | 398.50 | 361.73 | 185 |
| 2024-09-02 | 412.50 | 412.50 | 409.00 | 409.00 | 371.26 | 198 |
| 2024-08-30 | 410.00 | 416.00 | 410.00 | 415.00 | 376.71 | 815 |
| 2024-08-29 | 409.00 | 411.50 | 409.00 | 411.50 | 373.53 | 119 |
| 2024-08-27 | 409.50 | 409.50 | 407.50 | 407.50 | 369.90 | 448 |
| 2024-08-22 | 403.50 | 404.50 | 403.50 | 404.50 | 367.18 | 233 |
| 2024-08-21 | 407.00 | 407.00 | 407.00 | 407.00 | 369.45 | 1,110 |
| 2024-08-20 | 396.00 | 396.00 | 396.00 | 396.00 | 359.46 | 8 |
| 2024-08-19 | 405.50 | 409.50 | 404.00 | 405.00 | 367.63 | 1,253 |
| 2024-08-16 | 398.00 | 398.00 | 394.50 | 396.50 | 359.91 | 633 |
| 2024-08-15 | 402.00 | 402.00 | 402.00 | 402.00 | 364.91 | 28 |
| 2024-08-09 | 373.50 | 374.00 | 373.50 | 374.00 | 339.49 | 190 |
| 2024-08-08 | 358.50 | 366.50 | 358.50 | 364.00 | 330.41 | 481 |
| 2024-08-07 | 355.50 | 357.00 | 355.50 | 357.00 | 324.06 | 128 |
| 2024-08-06 | 359.50 | 359.50 | 351.00 | 351.00 | 318.61 | 360 |
| 2024-08-05 | 354.00 | 354.00 | 350.50 | 350.50 | 318.16 | 264 |
| 2024-07-31 | 387.00 | 387.00 | 382.00 | 386.50 | 350.84 | 658 |
| 2024-07-30 | 386.50 | 386.50 | 386.50 | 386.50 | 350.84 | 80 |
| 2024-07-29 | 386.00 | 389.50 | 386.00 | 389.50 | 353.56 | 651 |
| 2024-07-25 | 386.00 | 386.00 | 386.00 | 386.00 | 350.38 | 69 |
| 2024-07-23 | 391.50 | 392.00 | 391.50 | 392.00 | 355.83 | 105 |
| 2024-07-19 | 393.00 | 393.00 | 393.00 | 393.00 | 356.74 | 210 |
| 2024-07-18 | 394.50 | 394.50 | 394.50 | 394.50 | 358.10 | 211 |
| 2024-07-16 | 391.00 | 391.00 | 390.50 | 390.50 | 354.47 | 143 |
| 2024-07-15 | 393.00 | 393.50 | 391.00 | 393.50 | 357.19 | 244 |
| 2024-07-12 | 390.50 | 391.00 | 389.50 | 390.50 | 354.47 | 220 |
| 2024-07-11 | 389.00 | 389.50 | 387.00 | 387.00 | 351.29 | 486 |
| 2024-07-10 | 393.50 | 397.50 | 393.50 | 394.00 | 357.65 | 74 |
| 2024-07-09 | 390.50 | 390.50 | 390.50 | 390.50 | 354.47 | 116 |
| 2024-07-08 | 398.00 | 398.00 | 398.00 | 398.00 | 361.28 | 142 |
| 2024-07-04 | 402.50 | 403.00 | 401.50 | 401.50 | 364.45 | 63 |
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.