Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	56.000	56.000	53.250	53.300	28.080	739,871
2022-01-07	54.000	55.700	53.850	55.000	28.976	1,145,653
2022-01-06	53.000	54.400	52.100	54.250	28.581	418,996
2022-01-05	54.400	54.600	52.500	53.150	28.001	413,165
2022-01-04	53.000	54.600	53.000	54.000	28.449	492,726
2022-01-03	51.000	52.600	51.000	52.450	27.633	400,673
2021-12-30	50.600	50.950	49.880	50.600	26.658	285,514
2021-12-29	48.940	50.500	48.620	50.300	26.500	476,020
2021-12-28	48.900	49.500	47.820	48.540	25.573	409,586
2021-12-27	48.000	48.560	47.780	48.220	25.404	178,192
2021-12-23	46.440	48.360	46.440	47.880	25.225	238,800
2021-12-22	45.720	47.240	45.640	46.940	24.730	221,565
2021-12-21	45.820	46.640	45.040	45.500	23.971	250,572
2021-12-20	44.340	45.360	43.320	45.340	23.887	220,056
2021-12-17	44.520	45.360	44.180	44.720	23.560	182,265
2021-12-16	45.700	46.400	44.740	45.000	23.708	321,881
2021-12-15	45.800	45.800	44.420	45.000	23.708	243,679
2021-12-14	46.000	46.200	44.500	44.800	23.602	319,300
2021-12-13	46.000	47.400	45.340	45.680	24.066	849,739
2021-12-10	45.300	45.900	44.600	45.660	24.055	142,380
2021-12-09	44.840	45.840	44.800	45.100	23.760	226,071
2021-12-08	46.020	46.200	44.700	44.900	23.655	752,598
2021-12-07	44.200	45.660	43.900	45.200	23.813	423,886
2021-12-06	43.780	44.300	42.420	43.000	22.654	575,115
2021-12-03	42.780	43.860	42.400	43.520	22.928	648,503
2021-12-02	44.000	44.000	41.900	42.240	22.254	703,774
2021-12-01	43.000	43.740	41.800	43.100	22.707	434,296
2021-11-30	41.600	42.440	40.000	41.760	22.001	565,051
2021-11-29	40.300	41.480	40.300	41.180	21.695	303,647
2021-11-26	40.000	40.940	39.080	40.300	21.231	341,990
2021-11-25	41.240	41.780	40.800	41.600	21.916	428,482
2021-11-24	41.120	41.500	40.700	41.060	21.632	348,706
2021-11-23	41.900	41.900	40.560	41.440	21.832	521,952
2021-11-22	43.700	43.700	42.080	42.300	22.285	309,756
2021-11-19	43.040	43.960	42.600	43.160	22.738	421,163
2021-11-18	43.400	43.480	42.340	42.660	22.475	371,971
2021-11-17	47.360	47.360	43.360	43.780	23.065	716,971
2021-11-16	47.100	47.180	45.260	45.880	24.171	641,566
2021-11-15	48.320	49.980	46.880	47.020	24.772	708,376
2021-11-12	49.240	50.250	48.040	48.180	25.383	774,524
2021-11-11	46.780	49.640	45.340	48.500	25.552	1,765,583
2021-11-10	45.300	47.100	44.620	45.480	23.960	1,948,301
2021-11-09	42.500	45.340	41.980	43.720	23.033	1,460,003
2021-11-08	41.740	41.740	40.320	40.800	21.495	309,822
2021-11-05	40.660	41.700	40.140	41.700	21.969	329,477
2021-11-04	41.200	41.300	40.220	40.700	21.442	768,619
2021-11-03	40.000	41.140	39.720	40.220	21.189	388,305
2021-11-02	40.000	40.060	38.880	39.540	20.831	320,506
2021-11-01	39.340	40.780	38.800	39.900	21.021	612,405
2021-10-29	37.700	38.900	37.700	38.500	20.283	172,335
2021-10-28	39.600	39.600	37.620	38.000	20.020	289,679
2021-10-27	39.000	39.020	37.480	37.840	19.935	276,955
2021-10-26	38.900	39.180	38.240	38.620	20.346	259,628
2021-10-25	37.480	39.140	37.480	38.640	20.357	852,686
2021-10-22	37.800	38.080	37.340	37.660	19.841	199,197
2021-10-21	36.500	37.740	36.380	37.620	19.820	295,865
2021-10-20	37.720	37.720	36.700	36.780	19.377	351,747
2021-10-19	36.980	38.260	36.980	37.740	19.883	866,327
2021-10-18	36.300	36.960	36.100	36.960	19.472	211,540
2021-10-15	35.800	36.400	35.160	36.400	19.177	248,859

← NewerPage 21 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.