Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 108.00 | 108.20 | 106.30 | 107.50 | 68.247 | 302,773 |
| 2024-08-21 | 106.50 | 108.20 | 105.60 | 108.00 | 68.564 | 313,020 |
| 2024-08-20 | 109.60 | 109.60 | 105.50 | 105.60 | 67.041 | 429,418 |
| 2024-08-19 | 108.80 | 109.60 | 107.70 | 109.20 | 69.326 | 311,456 |
| 2024-08-16 | 112.70 | 113.70 | 108.60 | 108.60 | 68.945 | 468,260 |
| 2024-08-15 | 109.80 | 111.00 | 108.00 | 110.80 | 70.342 | 916,031 |
| 2024-08-14 | 104.90 | 109.80 | 103.80 | 108.40 | 68.818 | 1,506,777 |
| 2024-08-13 | 106.00 | 108.00 | 102.30 | 102.70 | 65.200 | 1,589,424 |
| 2024-08-12 | 100.00 | 103.80 | 99.750 | 103.00 | 65.390 | 934,030 |
| 2024-08-09 | 96.250 | 100.50 | 95.000 | 98.200 | 62.343 | 703,725 |
| 2024-08-08 | 94.050 | 95.050 | 93.350 | 94.100 | 59.740 | 311,628 |
| 2024-08-07 | 93.000 | 94.900 | 91.100 | 94.900 | 60.248 | 378,998 |
| 2024-08-06 | 94.500 | 96.200 | 89.600 | 92.400 | 58.661 | 647,200 |
| 2024-08-05 | 87.500 | 91.500 | 82.850 | 91.400 | 58.026 | 921,539 |
| 2024-08-02 | 100.00 | 100.00 | 91.400 | 93.100 | 59.105 | 1,179,850 |
| 2024-08-01 | 101.80 | 102.60 | 100.90 | 101.80 | 64.628 | 368,159 |
| 2024-07-31 | 101.20 | 102.20 | 100.80 | 101.40 | 64.374 | 159,869 |
| 2024-07-30 | 101.90 | 102.30 | 100.30 | 101.50 | 64.438 | 177,193 |
| 2024-07-29 | 100.30 | 102.30 | 99.800 | 102.10 | 64.819 | 216,404 |
| 2024-07-26 | 100.90 | 101.30 | 99.150 | 100.30 | 63.676 | 165,457 |
| 2024-07-25 | 102.00 | 102.80 | 99.700 | 99.900 | 63.422 | 262,926 |
| 2024-07-24 | 104.00 | 104.00 | 101.20 | 102.00 | 64.755 | 140,480 |
| 2024-07-23 | 100.70 | 103.10 | 100.50 | 102.50 | 65.073 | 270,814 |
| 2024-07-22 | 97.750 | 100.90 | 97.750 | 100.30 | 63.676 | 282,019 |
| 2024-07-19 | 101.20 | 101.20 | 97.200 | 97.450 | 61.867 | 291,718 |
| 2024-07-18 | 101.50 | 101.60 | 99.400 | 100.00 | 63.486 | 220,179 |
| 2024-07-17 | 100.00 | 101.20 | 99.100 | 101.00 | 64.120 | 216,054 |
| 2024-07-16 | 100.70 | 100.70 | 99.250 | 100.20 | 63.613 | 265,256 |
| 2024-07-15 | 98.000 | 101.10 | 98.000 | 100.70 | 63.930 | 228,985 |
| 2024-07-12 | 100.00 | 100.40 | 98.300 | 99.350 | 63.073 | 256,463 |
| 2024-07-11 | 100.50 | 101.10 | 99.150 | 100.00 | 63.486 | 265,477 |
| 2024-07-10 | 100.40 | 101.80 | 99.150 | 100.50 | 63.803 | 328,968 |
| 2024-07-09 | 102.50 | 103.60 | 99.700 | 100.00 | 63.486 | 300,269 |
| 2024-07-08 | 103.70 | 103.70 | 99.850 | 101.40 | 64.374 | 707,975 |
| 2024-07-05 | 108.00 | 108.70 | 105.10 | 105.90 | 67.231 | 469,129 |
| 2024-07-04 | 114.10 | 114.10 | 107.60 | 108.50 | 68.882 | 649,495 |
| 2024-07-03 | 110.20 | 114.20 | 110.20 | 113.50 | 72.056 | 542,655 |
| 2024-07-02 | 108.10 | 109.50 | 106.70 | 109.50 | 69.517 | 351,660 |
| 2024-07-01 | 109.00 | 109.70 | 106.20 | 106.70 | 67.739 | 360,423 |
| 2024-06-28 | 109.20 | 111.80 | 108.00 | 108.90 | 69.136 | 381,261 |
| 2024-06-27 | 106.70 | 109.10 | 105.70 | 109.10 | 69.263 | 486,968 |
| 2024-06-26 | 104.70 | 107.60 | 104.70 | 106.30 | 67.485 | 340,165 |
| 2024-06-25 | 107.00 | 107.90 | 103.60 | 104.00 | 66.025 | 399,289 |
| 2024-06-24 | 102.50 | 107.00 | 102.00 | 107.00 | 67.930 | 616,829 |
| 2024-06-21 | 101.70 | 102.50 | 100.70 | 101.70 | 64.565 | 560,040 |
| 2024-06-20 | 100.80 | 101.90 | 99.450 | 101.40 | 64.374 | 426,807 |
| 2024-06-19 | 100.80 | 101.90 | 99.900 | 99.900 | 63.422 | 628,437 |
| 2024-06-18 | 96.900 | 98.850 | 95.800 | 98.550 | 62.565 | 678,592 |
| 2024-06-17 | 93.400 | 97.050 | 93.050 | 96.350 | 61.168 | 436,785 |
| 2024-06-14 | 95.850 | 97.000 | 92.550 | 93.400 | 59.296 | 445,711 |
| 2024-06-13 | 96.000 | 98.300 | 95.850 | 95.850 | 60.851 | 433,276 |
| 2024-06-12 | 99.750 | 100.30 | 96.900 | 97.700 | 62.025 | 644,516 |
| 2024-06-11 | 103.00 | 103.20 | 98.800 | 99.800 | 63.359 | 555,624 |
| 2024-06-10 | 98.000 | 103.00 | 96.650 | 102.60 | 65.136 | 935,335 |
| 2024-06-07 | 106.20 | 106.20 | 99.550 | 103.10 | 65.454 | 809,071 |
| 2024-06-06 | 112.80 | 112.80 | 104.60 | 106.20 | 67.422 | 717,411 |
| 2024-06-05 | 112.00 | 112.90 | 110.80 | 111.30 | 70.659 | 232,994 |
| 2024-06-04 | 113.10 | 113.80 | 111.00 | 112.00 | 71.104 | 457,038 |
| 2024-06-03 | 113.70 | 115.00 | 112.20 | 112.20 | 71.231 | 431,611 |
| 2024-05-31 | 110.40 | 113.50 | 110.30 | 111.70 | 70.913 | 793,549 |
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.