Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 384.00 | 390.50 | 384.00 | 388.00 | 351.95 | 8,654 |
| 2024-05-29 | 391.50 | 391.50 | 384.00 | 387.00 | 351.04 | 22,326 |
| 2024-05-28 | 392.00 | 392.00 | 385.50 | 390.00 | 353.76 | 18,359 |
| 2024-05-27 | 383.00 | 392.50 | 383.00 | 390.00 | 353.76 | 46,183 |
| 2024-05-24 | 375.00 | 384.00 | 367.00 | 381.00 | 345.60 | 20,331 |
| 2024-05-23 | 361.00 | 368.00 | 361.00 | 367.50 | 333.35 | 15,310 |
| 2024-05-22 | 372.50 | 373.50 | 359.00 | 360.50 | 327.00 | 19,810 |
| 2024-05-21 | 376.50 | 385.00 | 370.00 | 377.50 | 342.42 | 25,173 |
| 2024-05-16 | 385.00 | 385.00 | 375.50 | 380.00 | 344.69 | 10,248 |
| 2024-05-15 | 392.00 | 393.50 | 379.50 | 383.00 | 347.41 | 8,228 |
| 2024-05-14 | 390.00 | 396.00 | 388.50 | 392.00 | 355.57 | 14,379 |
| 2024-05-13 | 393.00 | 393.00 | 385.00 | 386.50 | 350.59 | 259,739 |
| 2024-05-10 | 385.50 | 392.00 | 385.50 | 392.00 | 355.57 | 27,268 |
| 2024-05-08 | 373.50 | 385.50 | 373.50 | 385.50 | 349.68 | 6,401 |
| 2024-05-07 | 379.00 | 379.00 | 371.50 | 373.50 | 338.79 | 6,173 |
| 2024-05-06 | 375.00 | 376.50 | 372.00 | 376.50 | 341.51 | 11,719 |
| 2024-05-03 | 384.00 | 384.00 | 374.00 | 374.00 | 339.25 | 11,118 |
| 2024-05-02 | 387.50 | 392.50 | 381.50 | 390.00 | 344.69 | 9,399 |
| 2024-04-30 | 381.50 | 390.50 | 381.50 | 388.00 | 342.92 | 20,809 |
| 2024-04-29 | 383.50 | 386.00 | 380.00 | 380.00 | 335.85 | 11,238 |
| 2024-04-26 | 375.00 | 384.00 | 375.00 | 381.50 | 337.18 | 7,361 |
| 2024-04-25 | 381.00 | 384.00 | 377.50 | 378.00 | 334.08 | 7,540 |
| 2024-04-24 | 375.00 | 386.00 | 375.00 | 381.50 | 337.18 | 9,383 |
| 2024-04-23 | 369.50 | 378.50 | 369.50 | 375.00 | 331.43 | 6,464 |
| 2024-04-22 | 373.00 | 375.00 | 367.50 | 372.50 | 329.22 | 6,443 |
| 2024-04-19 | 370.00 | 373.00 | 362.00 | 373.00 | 329.66 | 11,516 |
| 2024-04-18 | 365.00 | 375.00 | 365.00 | 369.50 | 326.57 | 17,879 |
| 2024-04-17 | 364.00 | 372.00 | 364.00 | 365.00 | 322.59 | 5,893 |
| 2024-04-16 | 370.00 | 370.00 | 360.00 | 364.00 | 321.71 | 20,480 |
| 2024-04-15 | 375.50 | 375.50 | 370.50 | 373.00 | 329.66 | 4,960 |
| 2024-04-12 | 376.00 | 377.00 | 373.00 | 376.00 | 332.32 | 4,287 |
| 2024-04-11 | 369.00 | 379.50 | 369.00 | 376.00 | 332.32 | 13,204 |
| 2024-04-10 | 372.00 | 376.00 | 367.00 | 369.00 | 326.13 | 9,478 |
| 2024-04-09 | 368.00 | 374.00 | 368.00 | 373.00 | 329.66 | 6,884 |
| 2024-04-08 | 370.00 | 372.00 | 366.00 | 370.50 | 327.45 | 11,645 |
| 2024-04-05 | 371.50 | 372.00 | 368.00 | 368.00 | 325.25 | 13,226 |
| 2024-04-04 | 371.00 | 374.50 | 369.50 | 371.50 | 328.34 | 9,505 |
| 2024-04-03 | 370.00 | 372.00 | 364.50 | 371.00 | 327.90 | 8,361 |
| 2024-04-02 | 353.00 | 373.00 | 353.00 | 368.00 | 325.25 | 26,386 |
| 2024-03-27 | 356.00 | 356.00 | 347.50 | 349.00 | 308.45 | 7,300 |
| 2024-03-26 | 352.50 | 355.00 | 345.00 | 354.00 | 312.87 | 25,710 |
| 2024-03-25 | 360.50 | 361.50 | 352.00 | 352.00 | 311.10 | 10,305 |
| 2024-03-22 | 358.00 | 367.00 | 358.00 | 364.00 | 321.71 | 21,667 |
| 2024-03-21 | 365.50 | 366.50 | 359.00 | 364.00 | 321.71 | 11,118 |
| 2024-03-20 | 359.00 | 361.00 | 356.00 | 359.00 | 317.29 | 13,808 |
| 2024-03-19 | 360.00 | 360.00 | 356.00 | 356.50 | 315.08 | 17,036 |
| 2024-03-18 | 355.00 | 362.00 | 355.00 | 357.00 | 315.52 | 11,276 |
| 2024-03-15 | 347.00 | 357.50 | 342.00 | 357.00 | 315.52 | 321,436 |
| 2024-03-14 | 359.00 | 359.00 | 347.00 | 347.00 | 306.69 | 14,415 |
| 2024-03-13 | 358.00 | 360.00 | 351.50 | 359.00 | 317.29 | 17,204 |
| 2024-03-12 | 352.00 | 356.50 | 351.00 | 356.00 | 314.64 | 6,859 |
| 2024-03-11 | 354.50 | 356.00 | 351.00 | 351.00 | 310.22 | 8,395 |
| 2024-03-08 | 351.00 | 358.00 | 349.50 | 354.50 | 313.31 | 19,475 |
| 2024-03-07 | 359.00 | 361.00 | 350.50 | 351.00 | 310.22 | 54,397 |
| 2024-03-06 | 367.00 | 368.00 | 355.00 | 355.00 | 313.76 | 51,701 |
| 2024-03-05 | 367.50 | 369.50 | 364.50 | 367.50 | 324.80 | 10,638 |
| 2024-03-04 | 371.00 | 375.00 | 370.00 | 370.00 | 327.01 | 6,336 |
| 2024-03-01 | 370.00 | 374.50 | 369.50 | 371.00 | 327.90 | 8,907 |
| 2024-02-29 | 375.50 | 375.50 | 369.00 | 371.00 | 327.90 | 7,385 |
| 2024-02-28 | 366.00 | 374.50 | 364.50 | 374.50 | 330.99 | 9,873 |
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.