Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 177.40 | 178.20 | 174.90 | 175.80 | 175.80 | 261,238 |
| 2026-10-15 | 174.40 | 178.20 | 173.80 | 176.70 | 176.70 | 497,133 |
| 2026-10-14 | 178.30 | 179.90 | 172.30 | 173.40 | 173.40 | 377,220 |
| 2026-10-13 | 174.30 | 178.00 | 171.60 | 178.00 | 178.00 | 684,677 |
| 2026-10-12 | 173.80 | 174.40 | 171.40 | 172.60 | 172.60 | 1,054,125 |
| 2026-10-09 | 168.20 | 174.60 | 168.10 | 173.00 | 173.00 | 560,410 |
| 2026-10-08 | 164.00 | 169.80 | 163.10 | 169.50 | 169.50 | 829,254 |
| 2026-10-07 | 173.00 | 173.30 | 161.50 | 165.20 | 165.20 | 16,294,074 |
| 2026-10-06 | 180.00 | 183.80 | 176.30 | 178.00 | 178.00 | 185,755 |
| 2026-10-05 | 183.50 | 186.00 | 182.00 | 182.00 | 182.00 | 261,701 |
| 2026-10-02 | 183.30 | 184.40 | 181.90 | 184.20 | 184.20 | 166,357 |
| 2026-10-01 | 179.60 | 183.80 | 177.80 | 182.20 | 182.20 | 276,280 |
| 2026-09-30 | 180.40 | 183.00 | 179.10 | 182.70 | 182.70 | 260,657 |
| 2026-09-29 | 180.50 | 180.90 | 176.40 | 180.30 | 180.30 | 186,942 |
| 2026-09-28 | 180.30 | 182.40 | 178.40 | 180.20 | 180.20 | 167,438 |
| 2026-09-25 | 180.50 | 180.60 | 177.50 | 179.10 | 179.10 | 190,745 |
| 2026-09-24 | 179.10 | 181.90 | 178.70 | 180.20 | 180.20 | 215,854 |
| 2026-09-23 | 176.90 | 179.80 | 175.30 | 178.40 | 178.40 | 272,113 |
| 2026-09-22 | 179.40 | 181.50 | 173.90 | 181.50 | 181.50 | 269,447 |
| 2026-09-21 | 180.00 | 180.80 | 177.50 | 180.80 | 180.80 | 273,181 |
| 2026-09-18 | 185.30 | 185.30 | 177.70 | 180.80 | 180.80 | 1,123,191 |
| 2026-09-17 | 179.00 | 185.00 | 178.10 | 183.10 | 183.10 | 412,094 |
| 2026-09-16 | 179.20 | 181.00 | 177.10 | 180.30 | 180.30 | 248,821 |
| 2026-09-15 | 175.30 | 180.20 | 174.60 | 179.40 | 179.40 | 497,331 |
| 2026-09-14 | 173.10 | 178.10 | 173.10 | 176.70 | 176.70 | 342,401 |
| 2026-09-11 | 167.80 | 171.70 | 167.70 | 171.40 | 171.40 | 246,004 |
| 2026-09-10 | 168.80 | 171.90 | 168.70 | 170.60 | 170.60 | 359,808 |
| 2026-09-09 | 166.00 | 169.00 | 163.80 | 168.90 | 168.90 | 585,085 |
| 2026-09-08 | 164.10 | 168.70 | 164.10 | 166.10 | 166.10 | 653,185 |
| 2026-09-07 | 169.00 | 169.10 | 163.90 | 165.90 | 165.90 | 339,537 |
| 2026-09-04 | 164.50 | 168.90 | 163.80 | 168.90 | 168.90 | 283,690 |
| 2026-09-03 | 160.00 | 165.80 | 160.00 | 164.10 | 164.10 | 588,769 |
| 2026-09-02 | 161.60 | 163.50 | 160.00 | 160.00 | 160.00 | 657,692 |
| 2026-09-01 | 161.00 | 163.50 | 159.90 | 163.50 | 163.50 | 579,090 |
| 2026-08-31 | 159.50 | 162.80 | 158.00 | 162.60 | 162.60 | 409,907 |
| 2026-08-28 | 156.90 | 159.70 | 155.90 | 158.90 | 158.90 | 536,022 |
| 2026-08-27 | 157.20 | 159.10 | 154.90 | 159.10 | 159.10 | 313,539 |
| 2026-08-26 | 161.60 | 162.00 | 156.20 | 157.50 | 157.50 | 655,182 |
| 2026-08-25 | 167.00 | 169.80 | 166.70 | 168.50 | 162.80 | 576,612 |
| 2026-08-24 | 165.00 | 170.90 | 164.70 | 169.70 | 163.96 | 767,624 |
| 2026-08-21 | 158.00 | 165.50 | 157.30 | 165.50 | 159.89 | 289,776 |
| 2026-08-20 | 165.20 | 165.30 | 157.10 | 159.40 | 154.00 | 729,273 |
| 2026-08-19 | 165.30 | 168.30 | 165.00 | 165.80 | 160.18 | 459,815 |
| 2026-08-18 | 168.70 | 168.70 | 164.50 | 166.20 | 160.57 | 371,172 |
| 2026-08-17 | 164.50 | 167.00 | 164.50 | 166.60 | 160.95 | 320,929 |
| 2026-08-14 | 159.60 | 162.80 | 158.20 | 162.80 | 157.28 | 472,901 |
| 2026-08-13 | 155.20 | 161.40 | 155.20 | 159.60 | 154.19 | 604,741 |
| 2026-08-12 | 150.00 | 155.30 | 149.90 | 155.30 | 150.04 | 510,809 |
| 2026-08-11 | 145.00 | 149.80 | 143.00 | 149.30 | 144.24 | 578,642 |
| 2026-08-10 | 151.00 | 151.80 | 143.10 | 146.70 | 141.73 | 506,077 |
| 2026-08-07 | 144.90 | 151.70 | 144.90 | 147.60 | 142.60 | 462,221 |
| 2026-08-06 | 142.80 | 142.90 | 139.60 | 142.70 | 137.86 | 184,492 |
| 2026-08-05 | 145.10 | 146.00 | 141.60 | 143.00 | 138.15 | 226,905 |
| 2026-08-04 | 148.00 | 148.70 | 144.80 | 144.80 | 139.89 | 232,557 |
| 2026-08-03 | 146.50 | 148.50 | 145.30 | 147.10 | 142.11 | 179,075 |
| 2026-07-31 | 147.90 | 148.90 | 147.00 | 147.70 | 142.69 | 234,250 |
| 2026-07-30 | 147.00 | 148.90 | 146.00 | 147.40 | 142.40 | 202,552 |
| 2026-07-29 | 146.50 | 148.60 | 144.80 | 145.70 | 140.76 | 161,530 |
| 2026-07-28 | 143.50 | 146.20 | 142.20 | 145.20 | 140.28 | 133,121 |
| 2026-07-27 | 143.90 | 145.30 | 141.80 | 143.50 | 138.64 | 273,628 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 5.7422 NOK |
| 2026-03-10 | 9.5076 NOK |
| 2025-08-26 | 11.2033 NOK |
| 2025-03-26 | 13.0566 NOK |
| 2024-09-25 | 11.2176 NOK |
| 2024-05-22 | 7.4316 NOK |
| 2023-11-09 | 3.7953 NOK |
| 2023-04-27 | 4.8009 NOK |
| 2022-11-09 | 0.6152 NOK |
| 2022-04-27 | 0.8258 NOK |
| 2020-11-10 | 0.5480 NOK |
| 2019-11-12 | 0.5482 NOK |
| 2019-04-26 | 0.5200 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.