Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	108.00	109.10	106.90	108.50	97.446	447,297
2026-01-28	106.90	108.00	105.30	107.60	96.637	327,184
2026-01-27	104.30	107.70	104.30	107.70	96.727	761,643
2026-01-26	103.70	103.90	102.50	103.40	92.865	242,953
2026-01-23	102.00	103.30	101.10	103.30	92.775	255,966
2026-01-22	103.40	104.20	102.50	102.70	92.237	231,157
2026-01-21	103.00	103.40	101.30	102.50	92.057	349,477
2026-01-20	101.80	104.30	101.20	103.50	92.955	453,728
2026-01-19	102.60	102.80	100.70	102.50	92.057	482,306
2026-01-16	103.00	104.80	102.40	104.80	94.123	478,223
2026-01-15	106.10	106.70	99.000	102.20	91.787	847,516
2026-01-14	106.00	106.10	104.10	106.10	95.290	348,468
2026-01-13	105.20	106.80	104.70	106.50	95.649	317,382
2026-01-12	104.00	105.20	102.70	105.20	94.482	380,323
2026-01-09	103.70	105.40	103.50	103.80	93.224	380,754
2026-01-08	103.50	104.60	102.90	103.00	92.506	377,373
2026-01-07	100.00	103.90	99.750	103.70	93.135	585,633
2026-01-06	100.40	100.90	98.750	100.00	89.812	389,102
2026-01-05	102.30	102.60	98.800	99.100	89.003	260,519
2026-01-02	101.40	102.30	99.300	100.50	90.261	272,517
2025-12-30	100.70	101.70	100.40	101.00	90.710	217,891
2025-12-29	99.400	100.40	98.700	100.40	90.171	217,429
2025-12-23	98.400	99.100	97.500	99.100	89.003	208,789
2025-12-22	99.000	99.500	97.900	98.050	88.060	196,190
2025-12-19	101.10	101.30	98.000	98.600	88.554	370,737
2025-12-18	102.00	102.00	100.20	101.10	90.800	238,303
2025-12-17	102.00	102.00	100.40	101.60	91.249	270,158
2025-12-16	101.00	102.30	99.850	101.80	91.428	499,872
2025-12-15	103.00	104.40	101.60	103.30	92.775	343,809
2025-12-12	106.40	106.40	103.30	104.10	93.494	395,268
2025-12-11	104.50	107.50	103.30	107.10	96.188	574,221
2025-12-10	104.80	105.40	102.70	105.00	94.302	499,588
2025-12-09	101.80	104.90	101.80	104.90	94.212	1,001,200
2025-12-08	97.050	101.20	97.050	100.70	90.440	740,916
2025-12-05	95.950	96.000	94.750	95.700	85.950	235,616
2025-12-04	93.550	96.700	93.500	95.950	86.174	423,025
2025-12-03	94.000	95.450	93.150	93.950	84.378	258,657
2025-12-02	92.700	94.550	92.250	94.000	84.423	630,323
2025-12-01	91.800	92.900	90.800	92.700	83.255	345,393
2025-11-28	90.600	91.150	89.800	91.150	81.863	236,101
2025-11-27	89.900	91.950	89.900	90.600	81.369	251,097
2025-11-26	90.100	91.200	89.100	90.900	81.639	392,940
2025-11-25	88.300	91.750	88.300	89.950	80.786	533,056
2025-11-24	88.300	88.500	87.150	88.300	79.304	401,357
2025-11-21	89.550	89.550	87.800	88.500	79.483	401,243
2025-11-20	89.800	90.800	89.350	90.450	81.235	307,208
2025-11-19	86.500	89.900	86.500	89.700	80.561	714,548
2025-11-18	87.000	88.350	86.400	86.650	77.822	277,599
2025-11-17	85.450	87.850	85.450	87.650	78.720	247,411
2025-11-14	84.600	85.600	84.050	85.600	76.879	248,125
2025-11-13	85.400	85.400	83.900	85.250	76.564	176,431
2025-11-12	86.000	86.350	85.200	85.650	76.924	327,982
2025-11-11	86.400	87.350	85.600	85.600	76.879	324,127
2025-11-10	86.900	86.900	84.600	86.200	77.418	440,314
2025-11-07	85.000	86.350	84.200	85.400	76.699	918,596
2025-11-06	81.950	84.450	80.350	82.550	74.140	1,040,647
2025-11-05	76.550	81.950	75.400	78.350	70.367	912,172
2025-11-04	77.700	78.250	76.350	76.550	68.751	438,953
2025-11-03	79.500	80.400	78.350	78.350	70.367	453,643
2025-10-31	78.000	79.250	77.000	79.250	71.176	467,502

← NewerPage 4 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.