Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	51.400	51.400	48.480	49.380	26.402	283,632
2022-07-04	51.150	52.150	50.200	50.750	27.135	165,392
2022-07-01	53.000	53.100	51.150	51.150	27.349	198,582
2022-06-30	55.000	55.000	51.950	53.050	28.365	258,274
2022-06-29	54.850	55.700	54.250	54.700	29.247	256,473
2022-06-28	57.600	57.600	54.950	55.150	29.487	213,145
2022-06-27	54.000	56.000	53.900	56.000	29.942	222,994
2022-06-24	53.000	54.050	52.450	54.050	28.899	256,404
2022-06-23	54.550	54.850	52.500	54.100	28.926	285,547
2022-06-22	57.000	57.000	54.950	55.350	29.594	224,716
2022-06-21	58.100	58.850	57.000	57.950	30.985	215,903
2022-06-20	57.500	57.600	56.150	56.550	30.236	184,740
2022-06-17	55.700	58.000	55.700	57.600	30.797	261,657
2022-06-16	60.150	60.150	56.400	56.400	30.156	275,739
2022-06-15	58.000	59.200	56.700	59.200	31.653	319,926
2022-06-14	58.050	60.000	57.050	58.350	31.198	380,722
2022-06-13	60.500	60.550	58.050	58.050	31.038	263,040
2022-06-10	60.200	62.400	60.050	61.050	32.642	391,310
2022-06-09	62.800	62.800	60.350	61.450	32.856	307,938
2022-06-08	67.800	68.000	61.800	62.600	33.471	603,000
2022-06-07	67.300	68.350	66.350	68.000	36.358	197,496
2022-06-03	67.500	67.600	65.450	66.350	35.476	123,023
2022-06-02	66.000	67.350	65.700	67.050	35.850	176,953
2022-06-01	66.800	67.400	65.800	66.550	35.583	281,257
2022-05-31	67.000	67.550	66.150	67.500	36.091	279,446
2022-05-30	67.950	68.900	66.400	67.200	35.930	229,546
2022-05-27	67.500	69.300	67.500	67.850	36.278	270,938
2022-05-25	66.000	68.700	65.600	66.800	35.716	343,847
2022-05-24	66.550	66.750	65.100	65.850	35.208	246,777
2022-05-23	67.000	67.650	65.850	66.450	35.529	199,995
2022-05-20	65.450	66.550	65.000	66.000	35.289	243,346
2022-05-19	66.000	66.500	64.000	64.900	34.701	401,146
2022-05-18	65.000	66.050	63.900	65.600	35.075	373,001
2022-05-16	62.150	63.950	61.250	63.950	34.193	358,003
2022-05-13	58.950	62.550	58.450	62.550	33.444	354,750
2022-05-12	58.300	58.600	56.900	58.450	31.252	195,815
2022-05-11	58.250	59.650	57.750	59.200	31.653	371,749
2022-05-10	57.350	58.100	53.700	58.100	31.065	441,025
2022-05-09	60.600	61.050	57.100	57.350	30.664	373,843
2022-05-06	60.000	61.600	59.600	61.600	32.936	406,391
2022-05-05	60.750	61.950	60.100	60.600	32.401	608,653
2022-05-04	60.500	62.550	58.900	58.900	31.492	1,046,976
2022-05-03	61.450	61.450	56.550	58.100	31.065	539,056
2022-05-02	59.900	60.950	56.750	60.050	32.107	559,575
2022-04-29	60.500	60.500	57.400	59.500	31.813	210,024
2022-04-28	56.300	59.000	56.300	58.500	31.279	238,969
2022-04-27	57.000	57.400	55.350	56.600	30.263	188,622
2022-04-26	56.000	56.750	55.200	56.300	29.661	124,248
2022-04-25	56.800	57.250	55.100	55.400	29.187	234,050
2022-04-22	61.000	61.000	58.250	58.300	30.714	100,907
2022-04-21	60.000	61.000	59.250	61.000	32.137	140,514
2022-04-20	60.000	60.250	58.300	59.500	31.347	209,227
2022-04-19	57.500	59.550	57.450	59.550	31.373	263,583
2022-04-13	55.500	57.450	55.500	56.800	29.924	180,665
2022-04-12	58.400	58.400	55.850	56.000	29.503	292,920
2022-04-11	59.250	60.450	58.350	58.850	31.004	258,744
2022-04-08	61.500	61.800	59.500	60.000	31.610	271,462
2022-04-07	62.400	63.200	60.800	61.100	32.190	200,125
2022-04-06	64.600	64.700	62.000	62.400	32.875	356,944
2022-04-05	63.750	64.750	63.150	64.650	34.060	333,538

← NewerPage 19 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.