Wallenius Wilhelmsen Logistics ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	104.90	105.40	98.800	99.000	58.862	582,019
2024-02-26	107.00	107.70	104.70	104.70	62.251	246,500
2024-02-23	106.00	106.70	104.00	106.70	63.440	214,840
2024-02-22	107.70	107.80	105.30	105.30	62.608	218,803
2024-02-21	101.70	106.80	101.10	106.20	63.143	413,075
2024-02-20	103.30	103.30	100.40	101.70	60.467	443,840
2024-02-19	104.90	104.90	101.80	103.30	61.419	322,231
2024-02-16	106.90	107.50	103.80	104.40	62.073	582,251
2024-02-15	108.10	109.40	105.20	107.00	63.618	860,675
2024-02-14	111.00	112.80	104.70	108.90	64.748	1,941,981
2024-02-13	117.50	118.00	115.50	116.30	69.148	727,780
2024-02-12	113.50	116.00	113.30	115.60	68.732	478,573
2024-02-09	111.00	112.60	109.30	111.90	66.532	396,417
2024-02-08	108.60	112.40	107.30	110.40	65.640	708,059
2024-02-07	106.40	107.60	105.00	106.10	63.083	345,216
2024-02-06	106.30	109.40	105.60	108.30	64.391	341,897
2024-02-05	107.00	108.00	104.50	105.00	62.429	173,939
2024-02-02	104.70	104.90	101.20	104.90	62.370	414,873
2024-02-01	102.50	104.10	102.50	102.70	61.062	146,300
2024-01-31	103.80	105.10	102.40	102.50	60.943	338,998
2024-01-30	100.40	104.10	100.30	103.50	61.537	431,035
2024-01-29	100.00	101.00	97.250	97.250	57.821	261,881
2024-01-26	101.50	101.50	99.500	99.500	59.159	185,040
2024-01-25	101.90	102.40	100.40	101.00	60.051	217,526
2024-01-24	100.40	101.90	100.00	101.90	60.586	196,872
2024-01-23	102.80	102.90	98.000	99.650	59.248	266,934
2024-01-22	104.40	105.40	101.60	102.00	60.646	363,589
2024-01-19	99.100	103.70	98.500	102.00	60.646	1,279,989
2024-01-18	96.900	98.100	96.250	97.650	58.059	371,158
2024-01-17	96.000	96.400	94.500	96.000	57.078	196,871
2024-01-16	94.750	96.400	94.000	96.400	57.316	250,343
2024-01-15	96.250	97.050	94.200	94.800	56.365	181,817
2024-01-12	95.000	96.400	94.750	95.700	56.900	241,715
2024-01-11	97.500	97.800	94.250	94.700	56.305	417,537
2024-01-10	97.500	99.400	97.500	98.000	58.267	3,625,731
2024-01-09	98.000	98.800	96.250	97.800	58.148	174,743
2024-01-08	96.850	98.600	95.300	96.000	57.078	478,193
2024-01-05	94.000	96.650	94.000	96.650	57.465	254,316
2024-01-04	91.950	95.050	91.700	94.800	56.365	301,987
2024-01-03	90.600	91.500	90.100	91.200	54.224	171,129
2024-01-02	88.800	90.950	88.800	90.500	53.808	156,920
2023-12-29	88.000	89.200	87.500	89.000	52.916	109,903
2023-12-28	89.700	89.700	87.050	87.800	52.203	82,331
2023-12-27	89.900	89.950	87.450	88.200	52.441	139,354
2023-12-22	89.500	90.200	88.850	89.400	53.154	80,415
2023-12-21	90.500	90.500	89.150	89.500	53.214	130,683
2023-12-20	92.500	93.300	89.800	90.050	53.541	145,481
2023-12-19	92.600	94.550	91.800	92.350	54.908	229,384
2023-12-18	89.700	92.800	89.700	92.500	54.997	171,633
2023-12-15	89.500	90.300	88.000	89.000	52.916	297,400
2023-12-14	88.900	90.150	88.000	89.150	53.005	232,546
2023-12-13	90.000	90.000	87.850	88.750	52.768	253,092
2023-12-12	90.250	91.250	89.250	90.150	53.600	328,475
2023-12-11	92.350	92.950	90.850	91.350	54.314	154,566
2023-12-08	90.800	93.600	90.800	92.950	55.265	369,268
2023-12-07	94.900	94.900	90.000	92.100	54.759	361,961
2023-12-06	95.000	96.300	94.400	96.000	57.078	129,279
2023-12-05	96.500	96.500	94.300	94.450	56.157	186,712
2023-12-04	96.300	97.150	95.000	96.100	57.138	144,390
2023-12-01	96.000	97.500	94.950	97.500	57.970	119,292

← NewerPage 12 of 21 · 1,260 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.