Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	95.800	97.900	93.450	97.550	52.481	280,301
2022-12-19	95.000	97.000	94.300	96.050	51.674	323,770
2022-12-16	94.300	95.000	92.100	94.900	51.055	281,047
2022-12-15	93.850	95.300	92.300	93.750	50.437	259,503
2022-12-14	96.150	96.700	93.650	94.500	50.840	234,143
2022-12-13	94.400	97.500	92.150	96.550	51.943	427,997
2022-12-12	94.250	94.800	92.950	94.400	50.786	115,637
2022-12-09	93.400	94.900	91.500	94.750	50.975	194,494
2022-12-08	92.900	93.000	90.850	92.650	49.845	189,693
2022-12-07	92.400	92.750	89.850	92.100	49.549	264,413
2022-12-06	90.500	93.600	89.700	91.600	49.280	337,528
2022-12-05	89.050	91.250	88.650	90.150	48.500	502,272
2022-12-02	92.700	92.700	87.450	87.900	47.289	307,077
2022-12-01	91.450	93.450	90.250	92.700	49.872	236,484
2022-11-30	92.550	93.750	90.000	91.100	49.011	539,876
2022-11-29	88.500	92.000	88.050	92.000	49.495	297,705
2022-11-28	87.500	87.750	86.250	87.400	47.020	320,690
2022-11-25	87.550	87.900	86.300	87.350	46.993	188,271
2022-11-24	88.700	88.700	85.950	86.750	46.671	138,548
2022-11-23	88.250	88.950	86.500	87.800	47.236	320,335
2022-11-22	89.350	90.100	87.500	87.950	47.316	273,145
2022-11-21	89.700	90.500	88.000	89.500	48.150	240,598
2022-11-18	90.050	92.400	87.900	89.400	48.096	385,149
2022-11-17	90.800	93.250	90.000	91.700	49.334	261,344
2022-11-16	94.850	96.000	90.800	91.600	49.280	419,703
2022-11-15	95.000	96.650	94.400	95.500	51.378	296,045
2022-11-14	96.450	97.350	94.650	96.100	51.701	243,439
2022-11-11	99.000	99.700	96.250	96.750	52.051	467,802
2022-11-10	97.500	100.80	95.750	97.850	52.642	501,834
2022-11-09	99.000	99.900	95.900	98.650	53.073	546,590
2022-11-08	97.350	100.80	96.400	99.900	53.414	1,138,679
2022-11-07	93.000	98.400	92.800	96.850	51.783	1,009,628
2022-11-04	92.850	93.350	87.550	91.900	49.137	1,366,859
2022-11-03	84.300	92.600	83.600	91.850	49.110	1,396,979
2022-11-02	80.000	87.750	79.200	86.750	46.383	2,059,313
2022-11-01	74.100	75.000	72.950	73.950	39.539	795,136
2022-10-31	72.000	74.500	71.900	73.950	39.539	600,321
2022-10-28	70.800	71.500	69.150	71.400	38.176	448,276
2022-10-27	70.850	72.500	69.600	70.600	37.748	556,684
2022-10-26	70.500	70.950	69.200	70.350	37.615	373,283
2022-10-25	70.050	70.700	68.650	70.050	37.454	384,008
2022-10-24	71.500	72.350	69.600	69.700	37.267	719,954
2022-10-21	68.000	71.600	68.000	71.450	38.203	615,578
2022-10-20	68.550	69.100	67.150	69.100	36.946	359,549
2022-10-19	68.000	69.800	66.950	68.750	36.759	1,167,942
2022-10-18	65.800	68.400	65.550	68.400	36.572	556,675
2022-10-17	64.000	65.650	63.350	65.300	34.914	388,015
2022-10-14	62.800	65.750	62.800	65.000	34.754	783,421
2022-10-13	59.500	62.400	59.050	62.400	33.364	588,517
2022-10-12	58.500	59.750	58.300	59.500	31.813	437,519
2022-10-11	59.200	59.750	57.550	58.100	31.065	637,194
2022-10-10	58.000	59.650	56.850	59.600	31.867	330,443
2022-10-07	58.150	58.600	57.300	58.600	31.332	757,751
2022-10-06	56.800	58.600	56.550	57.750	30.878	338,546
2022-10-05	58.000	58.100	55.850	56.550	30.236	250,329
2022-10-04	57.000	57.950	55.500	57.950	30.985	367,086
2022-10-03	52.500	56.350	52.500	56.350	30.129	231,755
2022-09-30	52.100	54.400	52.050	54.300	29.033	287,254
2022-09-29	54.300	54.300	51.650	52.200	27.910	315,038
2022-09-28	53.100	54.350	52.250	54.000	28.873	324,689

← NewerPage 17 of 22 · 1,261 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.