Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 106.70 | 110.90 | 106.70 | 109.30 | 75.491 | 619,702 |
| 2024-11-13 | 106.50 | 107.30 | 104.70 | 105.70 | 73.004 | 342,842 |
| 2024-11-12 | 107.00 | 108.80 | 106.00 | 106.40 | 73.488 | 400,356 |
| 2024-11-11 | 104.30 | 107.00 | 103.80 | 105.70 | 73.004 | 596,710 |
| 2024-11-08 | 102.50 | 103.60 | 101.10 | 102.80 | 71.001 | 395,543 |
| 2024-11-07 | 102.90 | 104.70 | 101.90 | 102.20 | 70.587 | 399,857 |
| 2024-11-06 | 105.90 | 105.90 | 101.80 | 102.00 | 70.449 | 605,148 |
| 2024-11-05 | 104.60 | 108.40 | 104.50 | 107.50 | 74.248 | 474,979 |
| 2024-11-04 | 105.70 | 106.60 | 104.30 | 104.40 | 72.106 | 595,481 |
| 2024-11-01 | 107.80 | 108.10 | 103.30 | 106.10 | 73.281 | 666,603 |
| 2024-10-31 | 107.60 | 110.00 | 105.80 | 108.20 | 74.731 | 814,293 |
| 2024-10-30 | 113.00 | 117.80 | 106.70 | 109.50 | 75.629 | 1,731,140 |
| 2024-10-29 | 118.80 | 119.80 | 116.10 | 119.60 | 82.605 | 473,644 |
| 2024-10-28 | 124.00 | 124.40 | 119.10 | 119.70 | 82.674 | 456,583 |
| 2024-10-25 | 121.90 | 121.90 | 117.30 | 119.00 | 82.190 | 387,050 |
| 2024-10-24 | 128.70 | 128.70 | 118.50 | 120.60 | 83.295 | 853,482 |
| 2024-10-23 | 129.10 | 129.40 | 127.10 | 128.70 | 88.890 | 565,391 |
| 2024-10-22 | 127.20 | 130.80 | 126.70 | 129.90 | 89.719 | 509,915 |
| 2024-10-21 | 127.30 | 128.50 | 126.40 | 127.10 | 87.785 | 226,608 |
| 2024-10-18 | 127.10 | 129.30 | 126.00 | 127.30 | 87.923 | 187,400 |
| 2024-10-17 | 128.20 | 129.60 | 126.90 | 126.90 | 87.647 | 249,241 |
| 2024-10-16 | 127.00 | 128.00 | 125.30 | 128.00 | 88.406 | 237,286 |
| 2024-10-15 | 129.40 | 129.40 | 125.10 | 126.20 | 87.163 | 423,750 |
| 2024-10-14 | 130.20 | 130.60 | 128.70 | 128.90 | 89.028 | 294,133 |
| 2024-10-11 | 128.60 | 131.10 | 128.00 | 129.70 | 89.581 | 377,245 |
| 2024-10-10 | 126.50 | 128.50 | 124.60 | 128.00 | 88.406 | 924,950 |
| 2024-10-09 | 125.40 | 127.00 | 124.60 | 125.20 | 86.472 | 545,149 |
| 2024-10-08 | 123.80 | 127.90 | 123.20 | 124.60 | 86.058 | 1,003,864 |
| 2024-10-07 | 126.50 | 126.90 | 123.80 | 126.20 | 87.163 | 416,404 |
| 2024-10-04 | 127.90 | 127.90 | 122.60 | 126.50 | 87.370 | 566,781 |
| 2024-10-03 | 130.00 | 130.00 | 127.60 | 128.40 | 88.683 | 444,104 |
| 2024-10-02 | 127.30 | 130.80 | 126.90 | 130.10 | 89.857 | 801,433 |
| 2024-10-01 | 122.00 | 127.50 | 121.70 | 126.60 | 87.439 | 596,825 |
| 2024-09-30 | 127.00 | 129.10 | 123.70 | 124.20 | 85.782 | 708,603 |
| 2024-09-27 | 128.90 | 129.20 | 125.30 | 127.80 | 88.268 | 678,074 |
| 2024-09-26 | 130.40 | 132.70 | 128.40 | 128.90 | 89.028 | 575,768 |
| 2024-09-25 | 128.30 | 130.80 | 126.20 | 130.60 | 90.202 | 1,122,759 |
| 2024-09-24 | 138.00 | 140.70 | 137.50 | 138.80 | 88.118 | 879,097 |
| 2024-09-23 | 137.50 | 138.70 | 134.20 | 138.10 | 87.674 | 810,999 |
| 2024-09-20 | 136.00 | 138.60 | 135.20 | 138.10 | 87.674 | 1,595,841 |
| 2024-09-19 | 133.40 | 135.70 | 131.00 | 135.40 | 85.959 | 834,288 |
| 2024-09-18 | 128.70 | 131.50 | 128.00 | 131.20 | 83.293 | 800,750 |
| 2024-09-17 | 123.90 | 128.70 | 123.50 | 128.10 | 81.325 | 723,874 |
| 2024-09-16 | 121.80 | 123.60 | 120.80 | 123.40 | 78.341 | 547,111 |
| 2024-09-13 | 120.00 | 122.30 | 118.80 | 122.30 | 77.643 | 459,809 |
| 2024-09-12 | 116.50 | 119.50 | 116.00 | 119.40 | 75.802 | 581,262 |
| 2024-09-11 | 115.00 | 116.30 | 114.20 | 115.10 | 73.072 | 219,973 |
| 2024-09-10 | 114.60 | 116.00 | 114.00 | 114.70 | 72.818 | 392,623 |
| 2024-09-09 | 112.50 | 114.20 | 110.40 | 114.20 | 72.501 | 440,405 |
| 2024-09-06 | 110.20 | 113.00 | 110.00 | 112.90 | 71.675 | 564,973 |
| 2024-09-05 | 109.60 | 110.10 | 107.70 | 109.20 | 69.326 | 334,031 |
| 2024-09-04 | 104.90 | 110.00 | 104.50 | 109.60 | 69.580 | 531,067 |
| 2024-09-03 | 107.90 | 109.40 | 104.80 | 105.90 | 67.231 | 365,932 |
| 2024-09-02 | 109.70 | 109.70 | 107.50 | 108.00 | 68.564 | 218,795 |
| 2024-08-30 | 107.80 | 109.90 | 107.10 | 109.70 | 69.644 | 285,448 |
| 2024-08-29 | 105.60 | 107.90 | 105.00 | 107.80 | 68.437 | 222,280 |
| 2024-08-28 | 107.60 | 107.60 | 105.70 | 105.80 | 67.168 | 266,112 |
| 2024-08-27 | 106.70 | 107.10 | 105.30 | 107.10 | 67.993 | 318,584 |
| 2024-08-26 | 108.00 | 108.70 | 106.00 | 106.90 | 67.866 | 127,492 |
| 2024-08-23 | 107.50 | 107.90 | 105.80 | 107.40 | 68.183 | 204,178 |
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.