Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	66.500	67.200	64.400	65.000	34.244	307,880
2022-04-01	64.300	66.350	63.650	66.350	34.955	245,580
2022-03-31	64.000	65.950	63.650	64.900	34.192	298,933
2022-03-30	63.200	63.800	61.350	63.800	33.612	323,968
2022-03-29	65.350	65.350	62.300	62.600	32.980	253,504
2022-03-28	65.000	65.400	63.350	64.900	34.192	232,309
2022-03-25	64.700	64.700	62.650	63.200	33.296	179,082
2022-03-24	66.350	66.350	63.450	64.100	33.770	208,367
2022-03-23	66.300	66.650	64.650	66.300	34.929	335,990
2022-03-22	64.850	66.400	64.700	66.250	34.903	335,508
2022-03-21	65.900	65.900	63.450	65.100	34.297	367,213
2022-03-18	65.750	66.200	64.250	64.550	34.007	375,090
2022-03-17	66.700	67.800	65.450	65.700	34.613	512,720
2022-03-16	63.500	66.550	62.500	65.500	34.508	475,114
2022-03-15	59.050	62.850	58.650	61.500	32.400	615,878
2022-03-14	61.600	61.600	59.600	60.000	31.610	341,994
2022-03-11	60.750	63.350	59.550	61.450	32.374	336,881
2022-03-10	57.400	61.500	57.400	60.700	31.979	523,599
2022-03-09	53.800	58.200	53.800	57.400	30.240	683,521
2022-03-08	55.600	57.500	54.050	54.700	28.818	874,057
2022-03-07	57.200	59.300	55.700	58.150	30.635	776,364
2022-03-04	62.000	62.000	58.050	60.600	31.926	648,752
2022-03-03	60.050	63.150	60.050	62.350	32.848	394,950
2022-03-02	62.500	62.900	59.750	60.450	31.847	1,144,591
2022-03-01	66.700	66.850	63.200	63.600	33.507	727,440
2022-02-28	66.400	68.250	65.550	66.700	35.140	605,830
2022-02-25	63.950	67.500	63.950	67.050	35.324	413,783
2022-02-24	63.000	66.200	62.400	64.900	34.192	657,229
2022-02-23	67.900	68.300	66.550	67.500	35.561	440,239
2022-02-22	62.600	68.650	62.300	68.600	36.141	684,838
2022-02-21	69.500	69.500	64.550	66.200	34.876	2,176,632
2022-02-18	70.850	72.350	69.400	70.200	36.984	736,251
2022-02-17	69.000	71.900	69.000	71.000	37.405	1,060,279
2022-02-16	70.000	70.500	67.050	68.750	36.220	863,039
2022-02-15	66.600	69.400	66.250	69.000	36.352	960,088
2022-02-14	65.500	66.800	64.400	66.250	34.903	966,064
2022-02-11	63.100	66.800	61.300	66.800	35.193	1,539,723
2022-02-10	59.800	65.500	59.200	65.500	34.508	3,296,905
2022-02-09	57.500	58.400	55.000	58.200	30.662	1,845,235
2022-02-08	54.900	54.950	52.500	52.600	27.712	500,577
2022-02-07	52.000	54.100	50.700	54.100	28.502	535,104
2022-02-04	52.000	52.000	49.920	51.300	27.027	430,755
2022-02-03	51.900	51.900	50.700	51.100	26.921	366,402
2022-02-02	50.200	51.500	49.780	50.750	26.737	345,924
2022-02-01	48.800	50.200	48.600	49.320	25.984	489,468
2022-01-31	48.760	49.720	47.520	48.040	25.309	477,401
2022-01-28	49.200	49.200	47.800	48.040	25.309	420,599
2022-01-27	48.000	49.420	47.000	49.000	25.815	537,353
2022-01-26	46.180	48.540	46.180	48.200	25.393	494,618
2022-01-25	45.020	46.960	45.020	45.720	24.087	333,966
2022-01-24	49.000	49.300	44.860	45.300	23.866	684,423
2022-01-21	49.200	49.840	48.720	48.980	25.804	397,673
2022-01-20	49.120	50.600	48.280	50.100	26.394	333,572
2022-01-19	49.680	50.750	49.060	49.740	26.205	375,313
2022-01-18	52.600	52.650	50.150	50.600	26.658	256,025
2022-01-17	53.050	53.050	51.500	52.500	27.659	385,076
2022-01-14	54.500	54.500	52.850	53.250	28.054	321,396
2022-01-13	53.600	55.200	53.500	54.050	28.475	339,213
2022-01-12	54.750	55.450	53.700	54.150	28.528	362,993
2022-01-11	53.200	54.150	52.900	53.950	28.423	511,850

← NewerPage 20 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.