Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	77.850	78.650	75.900	78.300	70.323	383,569
2025-10-29	78.900	80.650	78.350	79.950	71.804	357,647
2025-10-28	78.700	78.700	76.850	78.650	70.637	261,299
2025-10-27	77.200	77.800	75.750	77.750	69.829	380,980
2025-10-24	77.900	77.900	76.200	77.050	69.200	174,859
2025-10-23	75.700	77.700	75.700	77.200	69.335	247,350
2025-10-22	76.800	77.100	75.100	75.900	68.167	351,934
2025-10-21	78.000	78.100	76.100	76.700	68.886	297,493
2025-10-20	77.000	78.200	76.400	77.950	70.008	321,895
2025-10-17	76.500	77.100	75.000	76.400	68.616	517,634
2025-10-16	78.300	78.750	77.150	77.350	69.469	325,765
2025-10-15	78.500	79.150	77.850	78.350	70.367	461,287
2025-10-14	76.800	79.000	76.550	78.650	70.637	928,111
2025-10-13	79.750	79.900	77.500	79.900	71.759	1,097,639
2025-10-10	83.350	84.700	82.850	83.400	74.903	266,333
2025-10-09	83.850	85.000	83.350	83.350	74.858	353,927
2025-10-08	83.650	86.000	83.500	83.850	75.307	451,964
2025-10-07	88.400	88.400	83.650	83.750	75.217	988,664
2025-10-06	90.500	90.500	89.100	90.100	80.920	233,913
2025-10-03	90.000	91.200	89.550	90.100	80.920	277,981
2025-10-02	90.200	91.100	89.100	89.600	80.471	257,508
2025-10-01	88.600	90.600	88.300	89.750	80.606	363,784
2025-09-30	90.400	91.050	88.600	88.700	79.663	370,484
2025-09-29	91.900	92.600	90.500	90.500	81.280	379,545
2025-09-26	93.150	93.500	91.750	92.600	83.166	438,377
2025-09-25	93.050	95.050	92.150	92.150	82.761	471,372
2025-09-24	92.800	93.750	92.050	92.750	83.300	229,326
2025-09-23	93.000	93.250	91.550	93.000	83.525	268,200
2025-09-22	92.850	93.400	92.000	92.800	83.345	295,428
2025-09-19	96.700	96.950	92.300	92.500	83.076	815,283
2025-09-18	94.050	96.900	94.000	96.550	86.713	484,530
2025-09-17	94.000	94.450	92.950	94.050	84.468	297,727
2025-09-16	93.100	94.350	92.200	93.800	84.243	486,740
2025-09-15	91.500	93.000	91.500	92.950	83.480	281,486
2025-09-12	92.800	93.250	91.200	91.500	82.178	388,394
2025-09-11	92.200	92.450	90.800	92.400	82.986	359,264
2025-09-10	94.200	94.200	91.400	92.550	83.121	412,533
2025-09-09	95.950	95.950	93.850	94.200	84.603	334,940
2025-09-08	93.800	96.000	93.300	95.150	85.456	492,141
2025-09-05	94.500	95.750	93.450	93.450	83.929	556,925
2025-09-04	91.550	93.300	91.150	93.200	83.704	367,357
2025-09-03	90.450	92.000	90.350	91.150	81.863	436,803
2025-09-02	92.000	92.300	90.450	90.600	81.369	397,644
2025-09-01	93.800	94.250	90.300	91.400	82.088	493,676
2025-08-29	94.650	94.800	93.400	93.950	84.378	354,891
2025-08-28	93.450	95.850	92.950	94.550	84.917	523,721
2025-08-27	90.400	93.400	89.900	92.950	83.480	654,920
2025-08-26	92.400	92.450	89.050	90.200	81.010	1,523,770
2025-08-25	104.40	104.70	102.40	103.60	82.983	1,123,713
2025-08-22	102.50	105.30	102.20	104.40	83.624	1,003,102
2025-08-21	101.50	102.30	99.800	101.90	81.621	607,469
2025-08-20	100.80	102.40	100.70	101.10	80.981	608,657
2025-08-19	100.40	101.80	99.800	100.00	80.099	526,730
2025-08-18	98.700	100.10	98.000	100.00	80.099	431,395
2025-08-15	100.20	100.60	97.550	98.650	79.018	434,305
2025-08-14	102.50	102.50	98.850	99.500	79.699	666,219
2025-08-13	101.00	103.30	100.40	102.20	81.862	666,445
2025-08-12	96.900	102.40	95.600	101.10	80.981	1,213,341
2025-08-11	98.000	98.000	95.700	96.100	76.976	367,385
2025-08-08	98.000	99.700	97.500	98.550	78.938	512,246

← NewerPage 5 of 21 · 1,259 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.