Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.800	98.200	95.900	98.000	78.497	337,588
2025-08-06	97.200	98.550	96.750	97.500	78.097	287,485
2025-08-05	93.250	96.950	92.750	96.950	77.656	375,331
2025-08-04	91.500	93.950	91.200	93.950	75.253	328,295
2025-08-01	92.900	94.850	92.150	93.000	74.492	261,349
2025-07-31	93.550	94.300	92.750	92.850	74.372	261,640
2025-07-30	95.500	95.550	92.600	93.000	74.492	252,281
2025-07-29	95.750	96.950	95.400	95.400	76.415	352,729
2025-07-28	95.000	97.150	91.900	95.350	76.375	318,243
2025-07-25	93.300	94.650	92.900	92.900	74.412	137,383
2025-07-24	94.000	95.300	93.050	93.200	74.653	242,084
2025-07-23	91.550	94.500	91.550	93.800	75.133	588,081
2025-07-22	89.200	89.300	87.750	88.700	71.048	163,994
2025-07-21	90.650	91.400	88.950	89.250	71.489	231,692
2025-07-18	90.700	91.650	90.350	91.250	73.091	367,295
2025-07-17	90.000	90.850	89.300	90.300	72.330	186,484
2025-07-16	87.600	89.750	87.250	89.300	71.529	210,227
2025-07-15	88.750	90.100	87.250	87.950	70.447	263,698
2025-07-14	88.500	89.200	87.800	88.750	71.088	226,887
2025-07-11	86.750	90.500	86.500	89.100	71.369	561,035
2025-07-10	86.000	87.050	84.550	86.800	69.526	229,758
2025-07-09	87.000	87.800	85.550	85.850	68.765	413,826
2025-07-08	84.500	86.200	83.350	85.800	68.725	457,580
2025-07-07	82.000	84.100	81.800	84.000	67.284	502,727
2025-07-04	82.300	82.350	80.650	81.500	65.281	156,199
2025-07-03	81.400	82.500	81.000	82.200	65.842	179,370
2025-07-02	79.800	81.200	79.800	81.200	65.041	262,849
2025-07-01	82.500	82.800	79.250	79.800	63.919	362,298
2025-06-30	84.150	84.300	82.350	82.800	66.322	164,989
2025-06-27	83.500	84.450	82.550	83.600	66.963	197,012
2025-06-26	82.350	83.300	82.100	82.850	66.362	411,756
2025-06-25	82.100	83.800	81.750	82.350	65.962	181,699
2025-06-24	82.650	83.050	81.000	82.050	65.722	246,934
2025-06-23	84.000	84.000	80.400	81.950	65.641	534,938
2025-06-20	84.700	84.700	82.700	84.100	67.364	572,484
2025-06-19	84.550	85.400	84.200	84.600	67.764	203,174
2025-06-18	86.000	86.000	84.350	84.850	67.964	159,949
2025-06-17	85.850	86.300	85.100	85.800	68.725	243,682
2025-06-16	86.200	87.750	84.550	84.650	67.804	441,792
2025-06-13	83.600	86.550	83.600	85.800	68.725	1,104,569
2025-06-12	84.700	85.500	83.100	84.450	67.644	304,434
2025-06-11	84.500	84.950	83.200	84.450	67.644	264,105
2025-06-10	86.500	86.600	82.500	83.150	66.603	598,532
2025-06-06	80.800	86.000	80.100	85.650	68.605	1,494,108
2025-06-05	80.400	81.450	80.250	80.300	64.320	200,813
2025-06-04	79.650	80.600	79.350	80.200	64.240	323,434
2025-06-03	81.800	81.950	79.000	79.550	63.719	527,472
2025-06-02	81.000	81.950	79.950	81.950	65.641	293,001
2025-05-30	79.100	80.250	78.750	79.800	63.919	342,576
2025-05-28	81.000	81.800	78.750	79.100	63.359	269,588
2025-05-27	81.150	81.350	80.000	80.850	64.760	277,386
2025-05-26	82.550	82.900	80.350	80.900	64.800	190,097
2025-05-23	81.100	82.150	79.000	81.000	64.881	384,751
2025-05-22	81.800	82.100	80.600	80.800	64.720	396,733
2025-05-21	83.900	83.950	81.250	81.800	65.521	443,590
2025-05-20	84.200	84.600	83.300	83.950	67.243	435,313
2025-05-19	84.000	84.150	82.350	84.100	67.364	222,995
2025-05-16	83.000	84.550	82.700	84.300	67.524	559,110
2025-05-15	83.050	83.050	81.350	82.550	66.122	327,896
2025-05-14	85.000	85.000	82.400	83.500	66.883	687,950

← NewerPage 6 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.