Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	88.000	89.800	87.000	88.150	50.372	248,200
2023-09-06	85.200	88.250	85.200	87.300	49.886	262,922
2023-09-05	86.200	86.350	85.200	85.200	48.686	106,256
2023-09-04	87.400	87.750	86.100	86.250	49.286	138,471
2023-09-01	86.550	87.000	85.900	86.400	49.372	115,930
2023-08-31	85.000	86.800	84.700	86.300	49.315	302,581
2023-08-30	85.000	86.250	84.050	84.450	48.258	124,240
2023-08-29	84.000	84.900	82.700	84.900	48.515	220,350
2023-08-28	82.550	83.950	82.400	83.850	47.915	113,878
2023-08-25	82.050	83.100	81.550	82.000	46.858	159,347
2023-08-24	81.850	83.500	81.400	82.050	46.886	181,386
2023-08-23	80.300	80.950	79.700	80.950	46.258	331,526
2023-08-22	80.000	81.000	79.300	80.600	46.058	249,456
2023-08-21	80.600	81.000	78.750	80.450	45.972	373,501
2023-08-18	83.300	83.350	79.550	80.000	45.715	211,416
2023-08-17	81.050	83.950	81.050	81.500	46.572	299,841
2023-08-16	79.100	82.300	78.750	81.150	46.372	328,444
2023-08-15	77.050	80.850	77.050	79.350	45.343	788,166
2023-08-14	73.600	75.150	72.650	74.300	42.458	303,953
2023-08-11	72.550	73.900	72.450	73.050	41.743	193,262
2023-08-10	73.850	73.900	72.550	73.000	41.715	180,920
2023-08-09	70.600	73.750	70.600	73.300	41.886	115,918
2023-08-08	73.100	73.100	70.950	71.600	40.915	156,396
2023-08-07	73.300	73.300	72.000	73.050	41.743	116,842
2023-08-04	71.450	74.300	71.250	72.950	41.686	381,506
2023-08-03	71.400	71.400	70.000	71.250	40.715	80,819
2023-08-02	71.050	71.400	69.750	70.300	40.172	116,946
2023-08-01	71.000	71.750	69.650	71.600	40.915	146,311
2023-07-31	70.250	71.200	68.900	70.400	40.229	133,131
2023-07-28	69.950	69.950	68.100	68.500	39.143	167,246
2023-07-27	68.050	69.400	68.050	69.300	39.600	126,848
2023-07-26	68.000	68.400	67.400	68.000	38.857	119,167
2023-07-25	68.000	68.650	67.600	68.300	39.029	148,642
2023-07-24	68.300	68.800	66.800	68.000	38.857	311,583
2023-07-21	69.300	69.850	68.200	68.300	39.029	126,699
2023-07-20	71.050	71.050	69.200	69.300	39.600	68,544
2023-07-19	69.050	69.750	68.400	69.400	39.657	155,845
2023-07-18	70.300	71.050	68.900	69.400	39.657	209,047
2023-07-17	74.200	74.200	70.200	70.300	40.172	111,434
2023-07-14	74.800	75.000	73.400	74.100	42.343	112,164
2023-07-13	76.000	76.400	74.200	74.500	42.572	151,658
2023-07-12	75.800	76.700	74.400	75.550	43.172	160,291
2023-07-11	76.650	76.650	74.600	76.050	43.458	124,748
2023-07-10	77.450	77.450	75.400	76.800	43.886	65,204
2023-07-07	74.700	77.200	74.600	77.200	44.115	194,879
2023-07-06	75.000	75.000	72.900	74.700	42.686	168,346
2023-07-05	74.500	74.750	73.400	73.700	42.115	135,792
2023-07-04	74.700	75.400	73.650	74.200	42.400	118,895
2023-07-03	74.650	75.900	74.150	74.750	42.715	114,466
2023-06-30	72.800	74.950	72.500	74.350	42.486	237,910
2023-06-29	73.000	73.700	71.300	72.600	41.486	192,195
2023-06-28	74.000	74.900	73.200	73.550	42.029	131,857
2023-06-27	75.000	75.000	72.050	73.700	42.115	151,612
2023-06-26	74.400	75.000	73.100	74.500	42.572	158,181
2023-06-23	72.500	74.200	72.500	73.650	42.086	288,893
2023-06-22	72.600	76.000	72.600	74.000	42.286	426,730
2023-06-21	70.200	72.950	70.100	72.350	41.343	290,925
2023-06-20	70.700	70.700	68.950	70.200	40.115	271,413
2023-06-19	72.000	72.050	69.550	71.250	40.715	60,925
2023-06-16	72.000	72.650	71.450	71.500	40.857	293,917

← NewerPage 14 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.