Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 85.000 | 85.000 | 82.400 | 83.500 | 66.883 | 687,950 |
| 2025-05-13 | 80.000 | 83.050 | 79.800 | 82.500 | 66.082 | 1,085,437 |
| 2025-05-12 | 75.600 | 80.350 | 75.250 | 78.650 | 62.998 | 1,345,015 |
| 2025-05-09 | 72.500 | 75.200 | 71.850 | 73.450 | 58.833 | 545,099 |
| 2025-05-08 | 74.000 | 74.050 | 70.300 | 72.450 | 58.032 | 632,690 |
| 2025-05-07 | 74.900 | 74.900 | 72.500 | 74.000 | 59.274 | 646,698 |
| 2025-05-06 | 76.350 | 76.600 | 74.400 | 75.400 | 60.395 | 384,444 |
| 2025-05-05 | 77.350 | 77.750 | 75.900 | 77.350 | 61.957 | 305,586 |
| 2025-05-02 | 76.900 | 77.550 | 75.350 | 76.650 | 61.396 | 713,272 |
| 2025-04-30 | 75.800 | 76.600 | 73.650 | 74.750 | 59.874 | 794,560 |
| 2025-04-29 | 73.000 | 75.300 | 72.700 | 75.300 | 60.315 | 618,569 |
| 2025-04-28 | 72.700 | 72.850 | 71.750 | 72.600 | 58.152 | 448,863 |
| 2025-04-25 | 71.600 | 73.200 | 71.400 | 72.900 | 58.392 | 458,993 |
| 2025-04-24 | 70.200 | 71.150 | 69.600 | 70.850 | 56.750 | 456,100 |
| 2025-04-23 | 68.000 | 72.050 | 67.750 | 71.450 | 57.231 | 988,028 |
| 2025-04-22 | 69.000 | 69.000 | 64.150 | 66.900 | 53.587 | 1,130,173 |
| 2025-04-16 | 70.500 | 71.800 | 69.150 | 70.450 | 56.430 | 413,254 |
| 2025-04-15 | 73.400 | 73.500 | 72.000 | 72.000 | 57.672 | 481,806 |
| 2025-04-14 | 73.550 | 73.600 | 71.950 | 72.800 | 58.312 | 564,174 |
| 2025-04-11 | 68.800 | 71.950 | 67.800 | 71.450 | 57.231 | 686,160 |
| 2025-04-10 | 73.000 | 73.000 | 67.000 | 68.250 | 54.668 | 1,183,629 |
| 2025-04-09 | 65.000 | 67.300 | 63.500 | 65.350 | 52.345 | 729,647 |
| 2025-04-08 | 69.050 | 69.400 | 65.600 | 67.850 | 54.347 | 839,686 |
| 2025-04-07 | 56.100 | 70.000 | 55.250 | 68.450 | 54.828 | 1,420,993 |
| 2025-04-04 | 69.050 | 69.050 | 62.650 | 64.050 | 51.304 | 1,354,153 |
| 2025-04-03 | 68.000 | 71.650 | 67.200 | 69.600 | 55.749 | 966,346 |
| 2025-04-02 | 73.350 | 73.700 | 70.850 | 71.050 | 56.911 | 660,262 |
| 2025-04-01 | 73.000 | 74.250 | 72.650 | 73.300 | 58.713 | 914,031 |
| 2025-03-31 | 75.500 | 75.500 | 71.350 | 72.700 | 58.232 | 803,128 |
| 2025-03-28 | 74.950 | 77.450 | 73.700 | 76.400 | 61.196 | 1,026,220 |
| 2025-03-27 | 78.550 | 78.550 | 72.300 | 73.350 | 58.753 | 1,905,291 |
| 2025-03-26 | 82.500 | 83.800 | 79.350 | 80.450 | 64.440 | 1,528,950 |
| 2025-03-25 | 96.750 | 96.750 | 93.800 | 94.800 | 65.476 | 991,112 |
| 2025-03-24 | 96.400 | 100.20 | 95.350 | 95.400 | 65.890 | 1,182,761 |
| 2025-03-21 | 94.000 | 94.400 | 92.100 | 92.600 | 63.957 | 654,148 |
| 2025-03-20 | 98.000 | 98.000 | 93.150 | 93.550 | 64.613 | 850,407 |
| 2025-03-19 | 94.000 | 97.200 | 94.000 | 96.750 | 66.823 | 801,271 |
| 2025-03-18 | 94.900 | 95.500 | 93.500 | 93.750 | 64.751 | 470,657 |
| 2025-03-17 | 92.600 | 94.750 | 92.400 | 93.600 | 64.647 | 526,450 |
| 2025-03-14 | 95.000 | 95.000 | 91.000 | 91.150 | 62.955 | 370,582 |
| 2025-03-13 | 93.000 | 95.000 | 92.600 | 94.000 | 64.923 | 761,656 |
| 2025-03-12 | 92.000 | 94.250 | 91.900 | 93.000 | 64.233 | 776,005 |
| 2025-03-11 | 90.500 | 90.800 | 89.250 | 90.250 | 62.333 | 765,195 |
| 2025-03-10 | 90.500 | 91.000 | 89.200 | 90.600 | 62.575 | 752,304 |
| 2025-03-07 | 91.000 | 91.000 | 87.700 | 90.700 | 62.644 | 470,681 |
| 2025-03-06 | 88.550 | 91.350 | 88.250 | 89.400 | 61.746 | 841,897 |
| 2025-03-05 | 85.600 | 89.050 | 85.600 | 86.650 | 59.847 | 601,007 |
| 2025-03-04 | 85.950 | 86.100 | 84.000 | 84.700 | 58.500 | 405,588 |
| 2025-03-03 | 87.000 | 89.250 | 86.250 | 86.250 | 59.571 | 574,119 |
| 2025-02-28 | 85.850 | 86.850 | 85.350 | 86.000 | 59.398 | 570,004 |
| 2025-02-27 | 88.200 | 88.350 | 85.300 | 86.250 | 59.571 | 565,214 |
| 2025-02-26 | 88.100 | 89.400 | 86.700 | 88.600 | 61.194 | 440,624 |
| 2025-02-25 | 89.900 | 90.800 | 87.800 | 87.800 | 60.641 | 773,186 |
| 2025-02-24 | 93.600 | 94.450 | 92.300 | 92.600 | 63.957 | 385,018 |
| 2025-02-21 | 94.600 | 96.700 | 92.700 | 93.050 | 64.267 | 497,906 |
| 2025-02-20 | 95.600 | 95.600 | 93.200 | 94.050 | 64.958 | 433,819 |
| 2025-02-19 | 97.700 | 97.700 | 95.050 | 95.500 | 65.959 | 286,713 |
| 2025-02-18 | 96.550 | 98.250 | 95.800 | 96.400 | 66.581 | 310,849 |
| 2025-02-17 | 98.500 | 98.650 | 95.450 | 96.350 | 66.547 | 422,847 |
| 2025-02-14 | 96.550 | 98.400 | 94.650 | 97.900 | 67.617 | 564,559 |
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.