Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	94.850	94.850	92.800	94.300	56.067	258,952
2023-11-29	93.000	94.600	93.000	93.700	55.711	106,989
2023-11-28	96.300	96.800	94.300	95.050	56.513	145,416
2023-11-27	98.500	99.400	96.750	97.000	57.673	61,300
2023-11-24	98.400	99.350	96.900	98.850	58.773	224,392
2023-11-23	95.000	98.250	95.000	98.250	58.416	176,457
2023-11-22	95.600	96.800	94.250	95.200	56.603	245,577
2023-11-21	95.300	96.600	95.000	95.600	56.840	120,244
2023-11-20	94.600	96.850	94.600	95.850	56.989	159,276
2023-11-17	92.850	94.700	91.900	94.600	56.246	161,120
2023-11-16	92.000	92.850	91.000	92.300	54.878	168,977
2023-11-15	92.600	92.900	91.450	91.900	54.641	176,533
2023-11-14	93.250	93.300	92.150	92.400	54.938	142,746
2023-11-13	93.000	93.550	91.900	92.550	55.027	156,662
2023-11-10	95.000	95.000	93.050	93.250	55.443	165,187
2023-11-09	93.750	95.550	91.100	95.450	56.751	307,065
2023-11-08	94.250	97.750	93.700	97.550	55.743	571,366
2023-11-07	97.250	97.250	94.100	95.250	54.429	345,080
2023-11-06	100.00	100.10	97.000	97.650	55.800	392,259
2023-11-03	101.90	103.60	100.10	100.50	57.429	465,964
2023-11-02	100.00	102.80	99.300	101.30	57.886	444,732
2023-11-01	96.300	101.70	96.300	99.900	57.086	891,606
2023-10-31	93.500	94.000	92.200	93.750	53.572	331,073
2023-10-30	93.200	94.000	92.200	93.400	53.372	219,115
2023-10-27	90.250	94.800	89.700	92.500	52.858	340,176
2023-10-26	92.050	93.450	88.950	90.200	51.543	265,759
2023-10-25	89.900	92.500	89.450	91.500	52.286	795,148
2023-10-24	84.450	89.100	84.000	89.100	50.915	606,482
2023-10-23	84.000	84.900	82.300	82.900	47.372	350,453
2023-10-20	84.300	84.300	82.250	83.350	47.629	134,985
2023-10-19	86.550	86.550	84.450	85.000	48.572	134,039
2023-10-18	86.000	86.850	85.300	86.150	49.229	84,565
2023-10-17	86.000	86.450	84.600	85.550	48.886	140,593
2023-10-16	85.800	86.000	84.750	85.950	49.115	155,755
2023-10-13	88.150	88.150	85.750	86.450	49.400	114,249
2023-10-12	85.650	87.650	85.650	86.900	49.658	115,380
2023-10-11	87.500	87.500	85.400	85.600	48.915	149,776
2023-10-10	84.650	87.100	84.150	87.000	49.715	313,154
2023-10-09	87.000	87.000	84.200	84.650	48.372	98,000
2023-10-06	86.100	87.600	84.750	85.000	48.572	183,432
2023-10-05	82.000	84.850	81.550	84.500	48.286	172,768
2023-10-04	84.500	84.500	82.150	82.550	47.172	153,386
2023-10-03	84.500	85.000	83.000	84.500	48.286	120,241
2023-10-02	85.600	85.600	83.450	84.550	48.315	149,868
2023-09-29	86.500	86.650	84.550	84.600	48.343	111,406
2023-09-28	87.000	87.500	85.700	86.100	49.200	134,305
2023-09-27	87.500	87.700	85.600	87.300	49.886	149,734
2023-09-26	86.850	88.300	86.250	86.450	49.400	155,282
2023-09-25	88.850	89.650	87.350	87.350	49.915	130,046
2023-09-22	91.000	91.000	88.600	89.450	51.115	163,151
2023-09-21	90.350	91.450	89.850	90.500	51.715	151,407
2023-09-20	90.500	90.700	89.950	90.100	51.486	145,792
2023-09-19	90.000	90.650	89.250	90.100	51.486	368,420
2023-09-18	88.250	90.000	88.250	89.550	51.172	314,446
2023-09-15	89.000	89.300	88.000	88.350	50.486	385,277
2023-09-14	86.650	88.950	86.600	87.950	50.258	346,049
2023-09-13	90.500	91.050	84.750	85.900	49.086	509,995
2023-09-12	89.000	90.000	88.550	89.750	51.286	311,625
2023-09-11	87.600	89.250	87.450	88.600	50.629	300,986
2023-09-08	91.000	92.800	87.000	87.550	50.029	499,257

← NewerPage 13 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.