Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	113.60	117.00	113.60	116.30	112.36	191,178
2026-04-27	116.20	116.50	114.80	115.50	111.58	122,081
2026-04-24	116.60	116.70	115.50	115.90	111.97	188,580
2026-04-23	114.20	116.80	114.00	115.80	111.87	217,030
2026-04-22	120.10	120.10	113.80	114.00	110.14	445,677
2026-04-21	120.00	121.80	119.90	120.30	116.22	156,101
2026-04-20	119.80	120.80	118.60	119.70	115.64	238,337
2026-04-17	121.60	123.00	119.00	119.30	115.26	484,178
2026-04-16	123.90	123.90	121.10	122.70	118.54	347,418
2026-04-15	123.90	124.40	122.20	122.20	118.06	304,162
2026-04-14	127.60	128.50	123.70	124.10	119.89	253,710
2026-04-13	130.60	131.90	127.50	127.60	123.27	973,961
2026-04-10	131.00	131.00	127.20	129.10	124.72	307,137
2026-04-09	128.80	131.20	128.40	130.30	125.88	343,001
2026-04-08	127.50	128.40	122.50	127.90	123.56	360,727
2026-04-07	126.40	129.30	126.40	127.00	122.69	438,578
2026-04-01	124.00	126.30	122.00	125.60	121.34	268,486
2026-03-31	119.60	122.80	117.50	121.80	117.67	414,894
2026-03-30	119.30	120.60	117.00	120.10	116.03	564,567
2026-03-27	120.70	121.50	119.50	119.80	115.74	283,118
2026-03-26	120.00	121.70	119.50	121.20	117.09	302,658
2026-03-25	123.00	123.90	119.90	119.90	115.84	487,418
2026-03-24	115.60	124.00	115.50	122.60	118.44	411,026
2026-03-23	117.30	118.90	114.10	117.70	113.71	498,041
2026-03-20	123.50	124.90	119.00	119.10	115.06	3,496,697
2026-03-19	124.30	125.50	122.70	124.00	119.80	374,349
2026-03-18	121.00	126.10	120.60	126.10	121.83	557,601
2026-03-17	118.70	120.00	116.30	119.90	115.84	461,152
2026-03-16	116.00	117.90	115.10	117.50	113.52	511,550
2026-03-13	121.10	121.40	112.40	116.40	112.45	966,787
2026-03-12	123.80	125.40	122.30	122.90	118.73	486,685
2026-03-11	124.30	125.50	122.10	123.50	119.31	461,719
2026-03-10	125.80	125.80	121.00	124.00	119.80	703,485
2026-03-09	134.20	135.40	130.10	134.40	120.71	683,405
2026-03-06	134.60	134.60	130.80	134.10	120.44	616,312
2026-03-05	137.00	137.00	133.60	134.60	120.89	637,419
2026-03-04	135.00	136.30	132.20	135.10	121.34	609,934
2026-03-03	136.00	137.10	133.10	135.20	121.43	763,602
2026-03-02	133.70	136.40	132.00	134.70	120.98	697,725
2026-02-27	128.80	132.00	128.50	131.50	118.10	1,068,887
2026-02-26	128.70	131.20	128.30	128.60	115.50	358,554
2026-02-25	128.40	130.80	127.00	128.20	115.14	468,209
2026-02-24	127.50	129.80	126.80	127.40	114.42	313,805
2026-02-23	128.40	129.40	126.80	127.50	114.51	374,548
2026-02-20	129.70	129.70	127.20	128.00	114.96	436,659
2026-02-19	128.10	129.70	126.10	129.60	116.40	787,806
2026-02-18	123.50	127.50	123.50	127.50	114.51	506,756
2026-02-17	121.80	123.00	121.10	122.80	110.29	434,789
2026-02-16	118.00	122.00	117.90	121.80	109.39	484,052
2026-02-13	118.60	118.60	116.20	118.00	105.98	602,414
2026-02-12	118.50	119.10	114.60	117.90	105.89	574,826
2026-02-11	113.40	118.20	112.40	117.90	105.89	607,148
2026-02-10	115.90	117.60	114.90	116.70	104.81	467,340
2026-02-09	115.30	116.50	114.20	115.70	103.91	207,350
2026-02-06	114.10	116.20	114.10	114.70	103.01	353,144
2026-02-05	111.80	114.70	111.00	114.60	102.92	365,419
2026-02-04	116.00	116.10	110.70	113.90	102.30	429,995
2026-02-03	112.10	117.60	112.10	115.70	103.91	603,106
2026-02-02	110.30	112.20	109.80	111.90	100.50	427,065
2026-01-30	108.50	111.70	107.70	111.70	100.32	539,624

← NewerPage 3 of 5 · 249 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.