Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	79.200	81.100	79.200	80.600	43.362	142,505
2023-03-13	84.200	84.900	79.200	79.300	42.663	294,405
2023-03-10	84.600	84.900	83.450	84.250	45.326	130,082
2023-03-09	86.650	87.900	85.850	85.900	46.213	117,032
2023-03-08	85.000	86.900	84.850	86.600	46.590	97,134
2023-03-07	86.000	86.950	84.700	85.050	45.756	260,887
2023-03-06	87.750	88.000	85.250	85.300	45.891	191,468
2023-03-03	87.700	88.400	86.950	87.600	47.128	93,087
2023-03-02	87.750	88.350	86.600	87.700	47.182	146,538
2023-03-01	90.550	90.700	87.100	87.750	47.209	324,984
2023-02-28	91.000	92.000	89.950	90.900	48.903	321,475
2023-02-27	89.800	90.400	88.550	90.250	48.554	191,862
2023-02-24	87.800	89.800	87.800	88.900	47.827	255,837
2023-02-23	86.850	88.200	86.000	87.850	47.262	482,486
2023-02-22	86.500	87.800	85.300	86.350	46.455	489,868
2023-02-21	84.850	87.150	84.850	86.500	46.536	404,079
2023-02-20	82.800	84.700	81.600	84.350	45.379	364,130
2023-02-17	81.400	82.350	81.000	81.700	43.954	153,775
2023-02-16	80.500	82.300	80.500	81.950	44.088	200,409
2023-02-15	80.850	82.000	79.850	80.950	43.550	137,268
2023-02-14	81.900	83.250	80.600	81.500	43.846	199,344
2023-02-13	81.250	82.000	79.500	81.850	44.034	388,558
2023-02-10	82.000	82.850	80.400	81.000	43.577	476,936
2023-02-09	85.000	85.050	80.800	81.750	43.981	1,692,333
2023-02-08	96.000	97.350	84.350	85.500	45.998	1,558,734
2023-02-07	90.050	94.900	89.850	94.500	50.840	718,432
2023-02-06	87.150	88.250	85.350	87.800	47.236	462,661
2023-02-03	88.700	88.700	86.800	88.400	47.558	334,234
2023-02-02	93.000	94.000	86.500	89.250	48.016	697,218
2023-02-01	94.850	96.900	94.600	95.250	51.244	97,915
2023-01-31	93.400	94.400	92.550	94.250	50.706	103,407
2023-01-30	90.750	93.700	90.500	93.400	50.248	140,140
2023-01-27	91.500	91.900	90.500	91.750	49.361	145,393
2023-01-26	90.000	93.400	90.000	91.250	49.092	219,363
2023-01-25	95.550	95.750	88.450	89.550	48.177	289,037
2023-01-24	96.500	97.050	94.000	94.200	50.679	172,346
2023-01-23	98.700	98.900	95.100	97.000	52.185	198,664
2023-01-20	96.900	98.900	96.600	98.800	53.153	103,620
2023-01-19	96.600	98.350	95.150	96.950	52.158	129,363
2023-01-18	95.800	99.100	95.200	97.350	52.373	381,339
2023-01-17	95.300	96.700	94.450	96.250	51.782	194,447
2023-01-16	95.500	97.750	94.650	96.250	51.782	128,389
2023-01-13	92.000	95.900	90.850	95.750	51.513	284,159
2023-01-12	97.000	97.000	87.650	91.350	49.145	857,323
2023-01-11	94.800	97.250	93.600	96.400	51.862	248,908
2023-01-10	95.000	96.950	93.350	94.800	51.001	105,892
2023-01-09	94.000	96.550	94.000	96.350	51.835	190,515
2023-01-06	92.500	93.800	91.400	93.650	50.383	195,948
2023-01-05	92.650	93.300	91.750	92.250	49.630	132,446
2023-01-04	96.400	97.000	91.300	92.500	49.764	385,981
2023-01-03	100.20	101.10	96.000	96.400	51.862	121,123
2023-01-02	97.100	100.70	97.050	99.500	53.530	160,683
2022-12-30	99.900	100.70	96.650	97.050	52.212	105,229
2022-12-29	98.450	99.600	97.100	98.900	53.207	136,135
2022-12-28	101.80	101.80	98.500	98.600	53.046	132,016
2022-12-27	100.00	103.00	100.00	101.20	54.445	127,945
2022-12-23	100.20	100.20	99.000	100.00	53.799	193,149
2022-12-22	100.30	101.20	98.950	100.20	53.907	271,619
2022-12-21	97.900	101.30	97.500	100.20	53.907	356,322
2022-12-20	95.800	97.900	93.450	97.550	52.481	280,301

← NewerPage 16 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.