Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 406.50 | 406.50 | 400.00 | 402.50 | 365.10 | 11,957 |
| 2024-08-21 | 390.50 | 409.00 | 390.50 | 407.00 | 369.18 | 66,340 |
| 2024-08-20 | 407.50 | 407.50 | 393.50 | 397.00 | 360.11 | 84,054 |
| 2024-08-19 | 400.00 | 414.00 | 400.00 | 405.50 | 367.82 | 49,033 |
| 2024-08-16 | 402.00 | 402.00 | 392.00 | 394.00 | 357.39 | 13,187 |
| 2024-08-15 | 404.00 | 405.00 | 390.00 | 396.50 | 359.66 | 32,776 |
| 2024-08-14 | 390.00 | 399.50 | 382.00 | 399.50 | 362.38 | 12,128 |
| 2024-08-13 | 389.50 | 393.50 | 382.00 | 384.50 | 348.77 | 19,181 |
| 2024-08-12 | 376.50 | 385.50 | 375.00 | 384.00 | 348.32 | 13,482 |
| 2024-08-09 | 365.00 | 379.50 | 365.00 | 374.00 | 339.25 | 14,033 |
| 2024-08-08 | 358.50 | 366.50 | 353.00 | 363.50 | 329.72 | 7,834 |
| 2024-08-07 | 352.00 | 362.00 | 351.00 | 358.50 | 325.19 | 17,008 |
| 2024-08-06 | 359.50 | 364.00 | 346.50 | 351.00 | 318.38 | 19,888 |
| 2024-08-05 | 359.00 | 359.00 | 330.50 | 353.50 | 320.65 | 18,486 |
| 2024-08-02 | 407.50 | 407.50 | 366.00 | 366.00 | 331.99 | 19,277 |
| 2024-08-01 | 387.00 | 392.00 | 386.00 | 390.00 | 353.76 | 9,453 |
| 2024-07-31 | 386.50 | 388.00 | 380.50 | 386.50 | 350.59 | 18,550 |
| 2024-07-30 | 389.00 | 389.00 | 382.50 | 386.00 | 350.13 | 5,089 |
| 2024-07-29 | 385.00 | 390.50 | 382.50 | 388.50 | 352.40 | 5,177 |
| 2024-07-26 | 390.00 | 390.00 | 383.00 | 384.50 | 348.77 | 4,528 |
| 2024-07-25 | 387.50 | 389.00 | 382.00 | 382.50 | 346.96 | 10,242 |
| 2024-07-24 | 390.00 | 395.00 | 389.00 | 390.00 | 353.76 | 8,850 |
| 2024-07-23 | 390.50 | 394.50 | 388.50 | 389.50 | 353.31 | 3,820 |
| 2024-07-22 | 387.00 | 392.50 | 386.00 | 390.50 | 354.21 | 4,348 |
| 2024-07-19 | 394.00 | 394.00 | 387.00 | 388.00 | 351.95 | 6,879 |
| 2024-07-18 | 390.00 | 398.50 | 390.00 | 393.00 | 356.48 | 11,335 |
| 2024-07-17 | 385.50 | 391.00 | 385.00 | 389.50 | 353.31 | 12,381 |
| 2024-07-16 | 393.00 | 394.00 | 387.50 | 391.00 | 354.67 | 12,463 |
| 2024-07-15 | 392.50 | 396.00 | 391.00 | 393.00 | 356.48 | 5,077 |
| 2024-07-12 | 392.00 | 394.50 | 385.50 | 392.50 | 356.03 | 10,000 |
| 2024-07-11 | 394.00 | 395.00 | 385.50 | 386.50 | 350.59 | 8,870 |
| 2024-07-10 | 406.00 | 406.00 | 390.00 | 393.50 | 356.93 | 4,566 |
| 2024-07-09 | 397.00 | 397.00 | 388.50 | 391.00 | 354.67 | 10,969 |
| 2024-07-08 | 408.00 | 408.00 | 395.00 | 395.00 | 358.30 | 10,122 |
| 2024-07-05 | 399.50 | 405.50 | 393.50 | 398.50 | 361.47 | 21,391 |
| 2024-07-04 | 407.00 | 407.50 | 399.00 | 401.00 | 363.74 | 20,492 |
| 2024-07-03 | 402.00 | 407.00 | 399.50 | 404.00 | 366.46 | 23,285 |
| 2024-07-02 | 389.50 | 401.00 | 389.00 | 400.00 | 362.83 | 18,670 |
| 2024-07-01 | 390.00 | 392.00 | 387.00 | 389.00 | 352.85 | 22,996 |
| 2024-06-28 | 390.50 | 392.00 | 387.50 | 387.50 | 351.49 | 6,990 |
| 2024-06-27 | 387.00 | 391.50 | 387.00 | 388.50 | 352.40 | 7,433 |
| 2024-06-26 | 394.00 | 394.00 | 386.50 | 387.00 | 351.04 | 12,291 |
| 2024-06-25 | 385.00 | 392.00 | 385.00 | 388.00 | 351.95 | 74,419 |
| 2024-06-24 | 374.00 | 384.50 | 369.00 | 381.00 | 345.60 | 16,242 |
| 2024-06-21 | 372.50 | 374.00 | 367.00 | 371.50 | 336.98 | 18,160 |
| 2024-06-20 | 379.00 | 379.00 | 365.00 | 373.00 | 338.34 | 8,680 |
| 2024-06-19 | 366.00 | 371.00 | 364.00 | 367.00 | 332.90 | 13,762 |
| 2024-06-18 | 366.00 | 366.00 | 360.00 | 366.00 | 331.99 | 16,775 |
| 2024-06-17 | 356.50 | 368.00 | 353.00 | 366.50 | 332.44 | 10,074 |
| 2024-06-14 | 367.50 | 367.50 | 356.00 | 356.50 | 323.37 | 9,790 |
| 2024-06-13 | 370.00 | 371.00 | 365.50 | 367.50 | 333.35 | 3,420 |
| 2024-06-12 | 368.00 | 374.00 | 360.50 | 372.50 | 337.89 | 17,355 |
| 2024-06-11 | 377.50 | 378.50 | 365.00 | 368.50 | 334.26 | 9,112 |
| 2024-06-10 | 380.00 | 380.00 | 368.00 | 377.50 | 342.42 | 8,965 |
| 2024-06-07 | 380.00 | 383.50 | 369.50 | 380.50 | 345.14 | 17,925 |
| 2024-06-06 | 390.00 | 392.00 | 381.00 | 382.00 | 346.50 | 13,669 |
| 2024-06-05 | 390.00 | 393.50 | 384.00 | 390.00 | 353.76 | 10,361 |
| 2024-06-04 | 392.00 | 392.00 | 384.00 | 387.00 | 351.04 | 8,180 |
| 2024-06-03 | 390.00 | 391.50 | 380.00 | 386.00 | 350.13 | 18,354 |
| 2024-05-31 | 390.00 | 391.50 | 385.00 | 389.00 | 352.85 | 51,093 |
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.