Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 144.70 | 146.60 | 143.40 | 145.60 | 140.66 | 143,027 |
| 2026-07-23 | 141.50 | 146.80 | 141.30 | 145.30 | 140.37 | 221,440 |
| 2026-07-22 | 140.50 | 142.40 | 140.40 | 141.30 | 136.51 | 205,414 |
| 2026-07-21 | 139.90 | 141.00 | 137.00 | 141.00 | 136.22 | 149,405 |
| 2026-07-20 | 137.80 | 138.30 | 135.50 | 137.80 | 133.13 | 169,870 |
| 2026-07-17 | 140.50 | 140.50 | 136.40 | 137.70 | 133.03 | 171,799 |
| 2026-07-16 | 139.20 | 141.00 | 137.70 | 138.90 | 134.19 | 120,694 |
| 2026-07-15 | 140.00 | 141.70 | 139.30 | 140.60 | 135.83 | 181,702 |
| 2026-07-14 | 138.00 | 140.10 | 137.50 | 140.00 | 135.25 | 300,820 |
| 2026-07-13 | 132.60 | 138.40 | 132.60 | 137.60 | 132.94 | 236,837 |
| 2026-07-10 | 133.10 | 135.10 | 132.00 | 135.10 | 130.52 | 110,407 |
| 2026-07-09 | 135.90 | 137.20 | 132.10 | 132.40 | 127.91 | 209,175 |
| 2026-07-08 | 135.90 | 137.70 | 134.20 | 137.20 | 132.55 | 274,780 |
| 2026-07-07 | 131.60 | 133.70 | 129.70 | 133.40 | 128.88 | 178,559 |
| 2026-07-06 | 135.00 | 135.00 | 128.90 | 131.50 | 127.04 | 358,557 |
| 2026-07-03 | 135.90 | 138.10 | 133.60 | 135.60 | 131.00 | 194,653 |
| 2026-07-02 | 128.20 | 136.00 | 128.00 | 135.70 | 131.10 | 309,257 |
| 2026-07-01 | 131.00 | 131.30 | 126.80 | 128.50 | 124.14 | 249,847 |
| 2026-06-30 | 134.00 | 135.70 | 130.90 | 131.30 | 126.85 | 205,333 |
| 2026-06-29 | 135.80 | 135.80 | 130.90 | 132.40 | 127.91 | 191,905 |
| 2026-06-26 | 135.00 | 137.30 | 132.90 | 133.10 | 128.59 | 358,734 |
| 2026-06-25 | 132.90 | 136.00 | 130.90 | 135.00 | 130.42 | 211,789 |
| 2026-06-24 | 134.70 | 137.50 | 132.90 | 132.90 | 128.39 | 264,335 |
| 2026-06-23 | 133.90 | 134.90 | 132.30 | 134.90 | 130.33 | 171,738 |
| 2026-06-22 | 130.30 | 135.00 | 130.30 | 133.90 | 129.36 | 260,953 |
| 2026-06-19 | 128.00 | 131.90 | 128.00 | 129.30 | 124.92 | 765,233 |
| 2026-06-18 | 132.00 | 132.00 | 126.80 | 127.60 | 123.27 | 382,713 |
| 2026-06-17 | 134.10 | 134.10 | 130.00 | 131.40 | 126.95 | 226,823 |
| 2026-06-16 | 132.90 | 135.00 | 132.00 | 132.90 | 128.39 | 224,643 |
| 2026-06-15 | 137.60 | 138.00 | 131.50 | 133.30 | 128.78 | 341,711 |
| 2026-06-12 | 138.70 | 138.70 | 135.60 | 138.20 | 133.52 | 293,019 |
| 2026-06-11 | 135.40 | 141.50 | 135.40 | 138.80 | 134.09 | 461,887 |
| 2026-06-10 | 131.20 | 134.90 | 129.80 | 134.50 | 129.94 | 323,222 |
| 2026-06-09 | 129.00 | 131.40 | 126.40 | 131.20 | 126.75 | 1,047,754 |
| 2026-06-08 | 130.50 | 130.80 | 128.40 | 129.40 | 125.01 | 213,008 |
| 2026-06-05 | 127.30 | 130.50 | 127.10 | 130.50 | 126.08 | 354,581 |
| 2026-06-04 | 122.90 | 127.90 | 122.00 | 127.30 | 122.98 | 354,950 |
| 2026-06-03 | 121.90 | 124.50 | 119.80 | 123.20 | 119.02 | 433,397 |
| 2026-06-02 | 121.10 | 123.30 | 120.30 | 121.30 | 117.19 | 213,289 |
| 2026-06-01 | 119.70 | 121.10 | 119.00 | 121.10 | 116.99 | 183,975 |
| 2026-05-29 | 121.70 | 122.00 | 117.70 | 118.70 | 114.68 | 398,899 |
| 2026-05-28 | 124.60 | 124.60 | 119.10 | 121.30 | 117.19 | 329,601 |
| 2026-05-27 | 123.10 | 125.60 | 122.40 | 122.80 | 118.64 | 180,779 |
| 2026-05-26 | 122.60 | 124.10 | 121.00 | 123.10 | 118.93 | 257,621 |
| 2026-05-22 | 128.30 | 128.30 | 120.30 | 121.60 | 117.48 | 315,027 |
| 2026-05-21 | 127.00 | 129.10 | 126.80 | 128.20 | 123.85 | 197,413 |
| 2026-05-20 | 125.30 | 128.00 | 125.20 | 128.00 | 123.66 | 205,338 |
| 2026-05-19 | 125.80 | 128.20 | 125.30 | 126.30 | 122.02 | 266,149 |
| 2026-05-18 | 124.70 | 126.90 | 123.00 | 126.20 | 121.92 | 310,674 |
| 2026-05-15 | 124.30 | 125.40 | 123.10 | 124.90 | 120.67 | 383,196 |
| 2026-05-13 | 124.00 | 125.90 | 122.30 | 123.40 | 119.22 | 346,981 |
| 2026-05-12 | 121.80 | 124.80 | 120.70 | 123.70 | 119.51 | 200,610 |
| 2026-05-11 | 118.90 | 123.30 | 118.40 | 121.60 | 117.48 | 621,594 |
| 2026-05-08 | 112.90 | 115.40 | 110.80 | 115.20 | 111.29 | 501,562 |
| 2026-05-07 | 113.50 | 114.00 | 110.60 | 111.40 | 107.62 | 665,760 |
| 2026-05-06 | 113.90 | 118.80 | 111.20 | 114.40 | 110.52 | 517,956 |
| 2026-05-05 | 117.20 | 118.70 | 114.50 | 118.70 | 114.68 | 279,898 |
| 2026-05-04 | 118.80 | 121.60 | 117.00 | 117.90 | 113.90 | 245,357 |
| 2026-04-30 | 118.60 | 119.50 | 117.30 | 118.60 | 114.58 | 298,248 |
| 2026-04-29 | 116.30 | 119.20 | 115.50 | 118.10 | 114.10 | 227,962 |
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.