Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	72.300	73.250	71.600	72.300	41.315	275,332
2023-06-14	71.200	71.850	70.250	71.850	41.057	125,667
2023-06-13	71.000	71.700	68.800	71.200	40.686	258,627
2023-06-12	68.150	70.000	68.150	69.000	39.429	224,897
2023-06-09	68.950	68.950	67.500	68.700	39.257	192,303
2023-06-08	66.900	69.100	66.050	69.000	39.429	238,615
2023-06-07	65.350	67.300	65.350	66.850	38.200	551,395
2023-06-06	66.100	67.650	65.800	66.100	37.772	389,695
2023-06-05	68.000	68.300	66.100	66.100	37.772	241,380
2023-06-02	65.700	68.050	65.550	67.900	38.800	270,569
2023-06-01	66.000	66.850	64.500	65.950	37.686	418,305
2023-05-31	66.350	66.400	64.500	65.200	37.257	649,254
2023-05-30	66.750	68.100	66.400	66.400	37.943	488,694
2023-05-26	66.000	66.750	65.300	66.750	38.143	355,371
2023-05-25	68.300	68.300	65.600	65.600	37.486	461,406
2023-05-24	71.000	71.000	67.500	68.500	39.143	513,304
2023-05-23	68.300	71.400	67.750	71.400	40.800	519,937
2023-05-22	67.800	68.150	66.650	67.900	38.800	224,440
2023-05-19	68.000	68.000	66.350	67.850	38.772	261,568
2023-05-16	67.650	68.000	66.250	67.550	38.600	288,717
2023-05-15	70.300	70.350	67.850	68.450	39.115	297,159
2023-05-12	70.500	70.600	68.550	70.000	40.000	244,370
2023-05-11	69.850	71.500	69.250	70.450	40.257	368,015
2023-05-10	69.600	70.650	67.700	69.250	39.572	359,387
2023-05-09	67.700	69.950	67.000	69.950	39.972	633,837
2023-05-08	65.350	68.600	64.050	67.800	38.743	638,209
2023-05-05	64.100	65.300	60.600	65.000	37.143	1,246,789
2023-05-04	72.950	72.950	62.500	62.800	35.886	2,688,598
2023-05-03	78.900	78.900	76.100	77.250	44.143	246,303
2023-05-02	79.900	81.600	77.500	77.550	44.315	260,233
2023-04-28	78.500	80.150	77.900	79.600	45.486	264,355
2023-04-27	77.450	78.450	74.700	77.500	44.286	391,568
2023-04-26	81.100	83.800	80.400	81.600	43.900	414,532
2023-04-25	83.000	84.150	82.050	82.250	44.250	285,851
2023-04-24	79.600	82.600	79.500	82.400	44.330	269,012
2023-04-21	81.950	82.400	78.650	79.100	42.555	196,263
2023-04-20	80.000	81.050	78.550	80.900	43.523	201,088
2023-04-19	79.100	80.000	78.000	78.900	42.447	173,460
2023-04-18	78.250	79.700	77.950	79.150	42.582	119,290
2023-04-17	77.700	80.000	77.300	77.950	41.936	198,032
2023-04-14	78.000	78.350	76.250	77.350	41.614	188,026
2023-04-13	76.650	78.150	75.500	77.900	41.909	181,107
2023-04-12	76.550	78.400	75.050	75.900	40.833	316,559
2023-04-11	73.950	75.800	73.400	75.800	40.780	199,374
2023-04-05	72.850	73.200	71.800	73.200	39.381	100,769
2023-04-04	74.800	74.950	72.850	72.850	39.193	182,553
2023-04-03	76.500	76.500	73.250	74.000	39.811	175,041
2023-03-31	75.800	77.000	74.800	75.700	40.726	139,445
2023-03-30	73.500	75.800	73.500	75.300	40.511	162,340
2023-03-29	74.000	74.700	73.300	74.400	40.026	154,680
2023-03-28	76.200	76.350	73.250	73.250	39.408	183,513
2023-03-27	75.000	76.250	73.550	75.750	40.753	148,397
2023-03-24	75.000	75.600	72.500	74.100	39.865	214,650
2023-03-23	77.000	77.000	75.200	75.750	40.753	94,100
2023-03-22	78.950	78.950	77.300	77.550	41.721	122,385
2023-03-21	78.300	79.500	77.300	77.750	41.829	222,186
2023-03-20	76.950	78.550	74.450	78.450	42.205	272,878
2023-03-17	79.250	80.550	77.300	77.300	41.587	268,997
2023-03-16	79.500	80.000	77.250	78.500	42.232	168,566
2023-03-15	79.900	81.150	77.600	79.250	42.636	289,741

← NewerPage 15 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.