Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 919.00 | 923.00 | 902.00 | 902.00 | 902.00 | 21,407 |
| 2026-10-15 | 912.00 | 916.00 | 898.00 | 905.00 | 905.00 | 78,047 |
| 2026-10-14 | 922.00 | 940.00 | 916.00 | 919.00 | 919.00 | 29,164 |
| 2026-10-13 | 916.00 | 922.00 | 913.00 | 920.00 | 920.00 | 17,772 |
| 2026-10-12 | 914.00 | 922.00 | 908.00 | 916.00 | 916.00 | 33,151 |
| 2026-10-09 | 918.00 | 919.00 | 890.00 | 914.00 | 914.00 | 15,479 |
| 2026-10-08 | 875.00 | 899.00 | 875.00 | 894.00 | 894.00 | 69,960 |
| 2026-10-07 | 918.00 | 918.00 | 884.00 | 893.00 | 893.00 | 20,778 |
| 2026-10-06 | 935.00 | 942.00 | 917.00 | 922.00 | 922.00 | 17,466 |
| 2026-10-05 | 950.00 | 953.00 | 938.00 | 940.00 | 940.00 | 22,814 |
| 2026-10-02 | 945.00 | 959.00 | 937.00 | 942.00 | 942.00 | 24,317 |
| 2026-10-01 | 937.00 | 963.00 | 934.00 | 943.00 | 943.00 | 35,929 |
| 2026-09-30 | 922.00 | 952.00 | 922.00 | 948.00 | 948.00 | 60,347 |
| 2026-09-29 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 33,571 |
| 2026-09-28 | 918.00 | 933.00 | 911.00 | 918.00 | 918.00 | 15,267 |
| 2026-09-25 | 919.00 | 921.00 | 906.00 | 914.00 | 914.00 | 36,891 |
| 2026-09-24 | 881.00 | 908.00 | 880.00 | 902.00 | 902.00 | 26,560 |
| 2026-09-23 | 886.00 | 886.00 | 873.00 | 878.00 | 878.00 | 9,152 |
| 2026-09-22 | 884.00 | 891.00 | 871.00 | 886.00 | 886.00 | 15,387 |
| 2026-09-21 | 884.00 | 889.00 | 874.00 | 884.00 | 884.00 | 9,353 |
| 2026-09-18 | 876.00 | 879.00 | 865.00 | 878.00 | 878.00 | 47,177 |
| 2026-09-17 | 865.00 | 880.00 | 863.00 | 877.00 | 877.00 | 14,702 |
| 2026-09-16 | 850.00 | 861.00 | 850.00 | 860.00 | 860.00 | 10,825 |
| 2026-09-15 | 860.00 | 860.00 | 841.00 | 854.00 | 854.00 | 12,800 |
| 2026-09-14 | 845.00 | 861.00 | 845.00 | 851.00 | 851.00 | 12,148 |
| 2026-09-11 | 841.00 | 851.00 | 841.00 | 845.00 | 845.00 | 4,840 |
| 2026-09-10 | 844.00 | 851.00 | 840.00 | 842.00 | 842.00 | 9,037 |
| 2026-09-09 | 824.00 | 844.00 | 822.00 | 844.00 | 844.00 | 9,980 |
| 2026-09-08 | 834.00 | 843.00 | 823.00 | 823.00 | 823.00 | 12,265 |
| 2026-09-07 | 840.00 | 840.00 | 826.00 | 830.00 | 830.00 | 12,979 |
| 2026-09-04 | 825.00 | 837.00 | 820.00 | 836.00 | 836.00 | 21,757 |
| 2026-09-03 | 801.00 | 823.00 | 801.00 | 819.00 | 819.00 | 6,091 |
| 2026-09-02 | 825.00 | 825.00 | 808.00 | 815.00 | 815.00 | 24,260 |
| 2026-09-01 | 821.00 | 826.00 | 814.00 | 823.00 | 823.00 | 17,604 |
| 2026-08-31 | 820.00 | 823.00 | 813.00 | 816.00 | 816.00 | 19,103 |
| 2026-08-28 | 810.00 | 816.00 | 805.00 | 816.00 | 816.00 | 7,795 |
| 2026-08-27 | 815.00 | 820.00 | 802.00 | 810.00 | 810.00 | 7,760 |
| 2026-08-26 | 818.00 | 825.00 | 808.00 | 814.00 | 814.00 | 7,806 |
| 2026-08-25 | 812.00 | 823.00 | 810.00 | 823.00 | 823.00 | 12,540 |
| 2026-08-24 | 800.00 | 816.00 | 800.00 | 812.00 | 812.00 | 24,395 |
| 2026-08-21 | 785.00 | 805.00 | 782.00 | 803.00 | 803.00 | 22,945 |
| 2026-08-20 | 800.00 | 800.00 | 777.00 | 781.00 | 781.00 | 13,529 |
| 2026-08-19 | 787.00 | 805.00 | 787.00 | 793.00 | 793.00 | 10,395 |
| 2026-08-18 | 778.00 | 806.00 | 778.00 | 791.00 | 791.00 | 14,275 |
| 2026-08-17 | 796.00 | 815.00 | 796.00 | 805.00 | 805.00 | 10,761 |
| 2026-08-14 | 800.00 | 808.00 | 786.00 | 803.00 | 803.00 | 16,425 |
| 2026-08-13 | 785.00 | 805.00 | 774.00 | 799.00 | 799.00 | 32,904 |
| 2026-08-12 | 780.00 | 785.00 | 766.00 | 784.00 | 784.00 | 17,307 |
| 2026-08-11 | 763.00 | 774.00 | 761.00 | 774.00 | 774.00 | 9,255 |
| 2026-08-10 | 772.00 | 772.00 | 754.00 | 761.00 | 761.00 | 5,348 |
| 2026-08-07 | 775.00 | 792.00 | 765.00 | 768.00 | 768.00 | 19,183 |
| 2026-08-06 | 770.00 | 770.00 | 757.00 | 765.00 | 765.00 | 4,687 |
| 2026-08-05 | 765.00 | 772.00 | 757.00 | 771.00 | 771.00 | 25,564 |
| 2026-08-04 | 768.00 | 775.00 | 762.00 | 764.00 | 764.00 | 6,565 |
| 2026-08-03 | 770.00 | 773.00 | 762.00 | 769.00 | 769.00 | 7,571 |
| 2026-07-31 | 749.00 | 774.00 | 749.00 | 768.00 | 768.00 | 8,165 |
| 2026-07-30 | 751.00 | 770.00 | 748.00 | 765.00 | 765.00 | 13,023 |
| 2026-07-29 | 778.00 | 778.00 | 759.00 | 761.00 | 761.00 | 14,088 |
| 2026-07-28 | 755.00 | 772.00 | 755.00 | 767.00 | 767.00 | 8,108 |
| 2026-07-27 | 764.00 | 764.00 | 749.00 | 755.00 | 755.00 | 5,705 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 NOK |
| 2025-11-12 | 8.0000 NOK |
| 2025-05-02 | 12.0000 NOK |
| 2024-11-07 | 8.0000 NOK |
| 2024-05-03 | 10.0000 NOK |
| 2023-11-09 | 4.0000 NOK |
| 2023-04-28 | 6.0000 NOK |
| 2022-11-10 | 3.0000 NOK |
| 2022-04-28 | 4.0000 NOK |
| 2021-11-18 | 3.0000 NOK |
| 2021-04-23 | 2.0000 NOK |
| 2020-04-30 | 2.0000 NOK |
| 2019-11-14 | 2.5000 NOK |
| 2019-05-02 | 2.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.