Wallenius Wilhelmsen Logistics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	97.200	97.700	94.500	97.500	67.341	852,767
2025-02-12	98.500	100.50	95.550	96.000	66.305	1,092,260
2025-02-11	91.600	94.550	91.000	93.500	64.578	361,244
2025-02-10	91.700	93.200	90.100	90.450	62.472	362,456
2025-02-07	91.050	92.050	90.300	91.100	62.920	208,286
2025-02-06	90.250	92.500	90.050	91.000	62.851	194,530
2025-02-05	91.400	91.700	89.300	90.400	62.437	198,774
2025-02-04	89.200	92.050	88.850	91.400	63.128	316,951
2025-02-03	88.650	90.100	86.750	89.200	61.608	356,668
2025-01-31	90.250	93.700	90.250	91.450	63.162	573,894
2025-01-30	91.300	92.900	90.300	90.700	62.644	149,924
2025-01-29	91.700	92.650	90.600	91.300	63.059	210,680
2025-01-28	90.500	92.300	88.800	91.500	63.197	285,480
2025-01-27	89.800	90.700	88.800	90.700	62.644	223,483
2025-01-24	91.800	92.500	89.200	89.750	61.988	378,581
2025-01-23	89.300	91.550	89.300	91.550	63.231	275,203
2025-01-22	88.900	89.800	88.050	89.300	61.677	279,075
2025-01-21	89.000	89.200	87.650	88.650	61.228	314,610
2025-01-20	88.000	89.650	87.300	88.900	61.401	479,744
2025-01-17	93.800	94.050	85.600	87.800	60.641	926,546
2025-01-16	93.500	93.800	91.300	93.800	64.785	251,960
2025-01-15	94.000	94.400	91.600	93.600	64.647	375,637
2025-01-14	95.600	96.000	92.950	93.800	64.785	347,229
2025-01-13	97.800	97.800	94.400	95.250	65.787	221,065
2025-01-10	94.500	97.400	93.800	97.050	67.030	363,339
2025-01-09	95.600	96.000	92.350	94.000	64.923	244,852
2025-01-08	95.600	96.400	94.300	95.750	66.132	333,380
2025-01-07	92.150	95.000	90.850	95.000	65.614	473,778
2025-01-06	95.500	95.500	92.050	93.850	64.820	351,118
2025-01-03	97.700	97.700	95.050	95.250	65.787	389,535
2025-01-02	94.500	97.400	94.400	96.800	66.857	389,697
2024-12-30	95.000	95.950	93.200	93.500	64.578	346,443
2024-12-27	94.700	96.700	93.200	94.950	65.580	553,317
2024-12-23	91.150	92.900	90.300	92.700	64.026	313,250
2024-12-20	88.100	90.850	87.250	90.300	62.368	678,908
2024-12-19	88.300	89.600	87.600	88.750	61.297	522,473
2024-12-18	88.250	91.000	88.000	89.150	61.574	591,172
2024-12-17	92.900	97.100	88.200	88.200	60.918	1,259,275
2024-12-16	101.00	102.80	94.100	96.150	66.408	1,112,221
2024-12-13	99.700	103.40	99.600	103.20	71.278	386,841
2024-12-12	101.70	102.20	98.150	99.900	68.998	826,299
2024-12-11	104.00	104.00	101.00	101.50	70.104	293,327
2024-12-10	103.30	104.30	100.70	104.30	72.037	426,722
2024-12-09	104.20	105.80	102.40	103.50	71.485	271,450
2024-12-06	105.00	106.20	103.30	104.40	72.106	364,839
2024-12-05	107.60	109.00	105.00	105.00	72.521	461,045
2024-12-04	107.70	108.80	106.50	107.50	74.248	395,909
2024-12-03	105.00	107.70	105.00	107.70	74.386	296,172
2024-12-02	107.60	107.60	104.00	104.80	72.383	265,215
2024-11-29	104.50	108.20	104.50	107.50	74.248	273,705
2024-11-28	105.00	105.60	103.50	105.40	72.797	329,002
2024-11-27	110.70	110.80	101.90	103.90	71.761	696,970
2024-11-26	110.10	111.70	110.00	110.80	76.527	177,108
2024-11-25	113.80	113.90	109.20	109.80	75.836	431,905
2024-11-22	113.50	113.50	110.90	113.20	78.184	259,633
2024-11-21	115.90	115.90	110.90	111.80	77.217	431,068
2024-11-20	113.00	116.40	113.00	115.90	80.049	428,397
2024-11-19	112.10	114.30	111.20	112.90	77.977	294,858
2024-11-18	109.10	111.90	109.00	111.90	77.287	288,383
2024-11-15	109.40	109.90	107.80	109.00	75.284	347,919

← NewerPage 8 of 21 · 1,260 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.