Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	52.850	55.450	52.750	55.250	29.541	272,376
2022-09-26	51.950	53.550	51.800	53.000	28.338	445,494
2022-09-23	56.000	56.950	53.000	53.100	28.391	353,865
2022-09-22	58.000	58.200	55.800	56.850	30.396	731,856
2022-09-21	53.750	58.450	53.750	58.300	31.172	708,771
2022-09-20	52.000	55.450	51.900	54.900	29.354	424,658
2022-09-19	55.000	55.000	51.300	53.150	28.418	484,974
2022-09-16	57.300	57.350	54.600	54.650	29.220	723,931
2022-09-15	59.750	60.000	57.350	57.350	30.664	519,642
2022-09-14	58.000	60.250	57.750	59.700	31.920	698,050
2022-09-13	59.000	60.450	58.400	59.650	31.893	698,010
2022-09-12	57.800	59.500	57.200	59.500	31.813	504,474
2022-09-09	55.350	57.500	55.000	57.350	30.664	659,096
2022-09-08	54.500	55.150	53.500	54.750	29.274	596,270
2022-09-07	54.150	54.300	51.600	54.050	28.899	1,055,052
2022-09-06	55.800	55.900	53.100	53.250	28.472	885,925
2022-09-05	54.550	56.000	54.000	55.900	29.888	388,377
2022-09-02	55.050	55.600	54.150	55.000	29.407	504,250
2022-09-01	54.850	56.000	54.300	55.600	29.728	486,126
2022-08-31	56.850	57.200	55.050	56.400	30.156	553,829
2022-08-30	56.450	57.850	55.250	56.900	30.423	559,424
2022-08-29	54.800	56.350	54.200	56.100	29.995	640,159
2022-08-26	56.300	57.500	54.200	56.500	30.209	833,567
2022-08-25	57.400	58.150	55.800	56.200	30.049	384,022
2022-08-24	57.300	57.700	56.200	57.300	30.637	490,360
2022-08-23	56.800	58.250	56.550	57.500	30.744	537,564
2022-08-22	59.000	59.150	56.100	57.400	30.690	1,065,927
2022-08-19	62.000	62.150	59.050	59.500	31.813	1,052,225
2022-08-18	63.000	64.250	59.900	62.900	33.631	1,678,001
2022-08-17	69.250	70.000	62.850	64.100	34.273	2,030,089
2022-08-16	75.000	78.450	74.050	75.950	40.609	626,359
2022-08-15	76.500	77.500	73.000	74.050	39.593	728,849
2022-08-12	73.000	74.950	72.050	74.500	39.833	872,785
2022-08-11	67.400	71.450	66.050	71.300	38.122	697,667
2022-08-10	64.000	66.550	63.050	66.550	35.583	212,257
2022-08-09	64.000	64.500	63.150	63.850	34.139	148,491
2022-08-08	63.000	64.350	63.000	63.900	34.166	153,442
2022-08-05	63.900	64.300	61.700	62.900	33.631	241,706
2022-08-04	64.600	64.950	63.500	64.400	34.433	171,704
2022-08-03	63.750	65.550	63.350	64.900	34.701	158,091
2022-08-02	67.500	67.650	63.850	64.400	34.433	279,876
2022-08-01	65.350	68.400	64.750	66.700	35.663	365,059
2022-07-29	62.600	65.300	62.600	64.600	34.540	189,560
2022-07-28	64.000	64.750	63.250	64.000	34.219	176,668
2022-07-27	63.000	64.200	62.750	63.250	33.818	123,459
2022-07-26	63.950	64.200	62.500	62.800	33.578	173,243
2022-07-25	61.300	63.900	60.900	63.450	33.925	202,430
2022-07-22	64.300	64.500	62.850	63.050	33.711	208,606
2022-07-21	64.000	65.150	63.450	64.300	34.380	225,475
2022-07-20	62.100	64.250	62.100	63.450	33.925	346,896
2022-07-19	58.850	61.750	58.700	61.600	32.936	290,395
2022-07-18	57.400	60.150	57.400	59.500	31.813	284,183
2022-07-15	54.900	57.400	54.450	56.900	30.423	207,135
2022-07-14	53.900	54.750	53.000	54.300	29.033	177,328
2022-07-13	53.000	54.550	52.700	53.100	28.391	256,776
2022-07-12	52.000	53.750	50.750	52.500	28.071	389,880
2022-07-11	49.100	51.600	49.100	50.700	27.108	116,944
2022-07-08	51.000	51.650	50.150	51.100	27.322	190,032
2022-07-07	48.000	51.250	48.000	50.850	27.188	169,592
2022-07-06	48.020	49.700	47.600	48.040	25.686	209,990

← NewerPage 18 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.