Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 376.50 | 376.50 | 366.00 | 366.50 | 323.92 | 18,816 |
| 2024-02-26 | 380.00 | 380.00 | 372.50 | 376.50 | 332.76 | 9,580 |
| 2024-02-23 | 370.50 | 380.00 | 368.50 | 380.00 | 335.85 | 16,531 |
| 2024-02-22 | 374.50 | 374.50 | 368.00 | 371.50 | 328.34 | 13,517 |
| 2024-02-21 | 372.00 | 374.00 | 367.00 | 372.00 | 328.78 | 9,321 |
| 2024-02-20 | 380.00 | 380.50 | 371.50 | 371.50 | 328.34 | 13,321 |
| 2024-02-19 | 372.00 | 381.00 | 369.00 | 378.50 | 334.53 | 19,634 |
| 2024-02-16 | 375.00 | 379.50 | 360.00 | 372.00 | 328.78 | 49,393 |
| 2024-02-15 | 380.00 | 381.50 | 371.00 | 379.00 | 334.97 | 20,365 |
| 2024-02-14 | 392.00 | 392.00 | 375.50 | 381.00 | 336.73 | 13,581 |
| 2024-02-13 | 401.00 | 401.00 | 386.00 | 388.50 | 343.36 | 14,469 |
| 2024-02-12 | 390.50 | 393.50 | 388.00 | 392.00 | 346.46 | 20,381 |
| 2024-02-09 | 396.00 | 396.00 | 384.00 | 390.50 | 345.13 | 33,963 |
| 2024-02-08 | 377.00 | 395.00 | 377.00 | 395.00 | 349.11 | 36,271 |
| 2024-02-07 | 378.50 | 378.50 | 366.00 | 376.50 | 332.76 | 16,277 |
| 2024-02-06 | 366.00 | 379.00 | 365.50 | 378.50 | 334.53 | 80,387 |
| 2024-02-05 | 370.00 | 375.00 | 366.00 | 366.00 | 323.48 | 8,616 |
| 2024-02-02 | 365.50 | 371.00 | 362.00 | 370.00 | 327.01 | 105,012 |
| 2024-02-01 | 370.00 | 372.50 | 363.00 | 365.50 | 323.04 | 34,919 |
| 2024-01-31 | 365.00 | 370.50 | 365.00 | 368.00 | 325.25 | 304,752 |
| 2024-01-30 | 360.00 | 370.50 | 360.00 | 366.50 | 323.92 | 13,276 |
| 2024-01-29 | 365.00 | 367.00 | 355.00 | 357.50 | 315.97 | 35,231 |
| 2024-01-26 | 370.00 | 371.00 | 363.50 | 367.00 | 324.36 | 18,059 |
| 2024-01-25 | 370.00 | 372.50 | 366.00 | 372.50 | 329.22 | 17,969 |
| 2024-01-24 | 369.00 | 373.50 | 369.00 | 372.50 | 329.22 | 34,493 |
| 2024-01-23 | 375.00 | 375.00 | 366.50 | 369.00 | 326.13 | 10,011 |
| 2024-01-22 | 375.00 | 376.00 | 371.50 | 374.00 | 330.55 | 9,597 |
| 2024-01-19 | 372.00 | 376.50 | 369.00 | 375.00 | 331.43 | 18,297 |
| 2024-01-18 | 380.00 | 380.00 | 371.00 | 371.00 | 327.90 | 7,463 |
| 2024-01-17 | 372.00 | 373.00 | 365.00 | 373.00 | 329.66 | 15,411 |
| 2024-01-16 | 369.50 | 373.00 | 365.50 | 373.00 | 329.66 | 31,559 |
| 2024-01-15 | 370.00 | 374.00 | 367.50 | 367.50 | 324.80 | 14,980 |
| 2024-01-12 | 373.00 | 373.00 | 367.00 | 370.00 | 327.01 | 11,568 |
| 2024-01-11 | 370.00 | 372.50 | 364.00 | 365.00 | 322.59 | 13,311 |
| 2024-01-10 | 364.00 | 371.50 | 364.00 | 368.00 | 325.25 | 24,130 |
| 2024-01-09 | 360.00 | 364.00 | 358.00 | 364.00 | 321.71 | 12,409 |
| 2024-01-08 | 369.00 | 369.00 | 357.50 | 357.50 | 315.97 | 11,104 |
| 2024-01-05 | 363.00 | 369.00 | 360.00 | 369.00 | 326.13 | 16,136 |
| 2024-01-04 | 360.00 | 362.00 | 359.00 | 360.50 | 318.62 | 43,241 |
| 2024-01-03 | 357.00 | 360.00 | 354.00 | 358.00 | 316.41 | 13,843 |
| 2024-01-02 | 365.50 | 371.50 | 356.00 | 357.50 | 315.97 | 17,698 |
| 2023-12-29 | 360.50 | 366.50 | 359.00 | 364.50 | 322.15 | 20,707 |
| 2023-12-28 | 365.00 | 365.00 | 354.50 | 362.50 | 320.38 | 21,815 |
| 2023-12-27 | 359.50 | 360.00 | 352.00 | 355.00 | 313.76 | 15,840 |
| 2023-12-22 | 359.50 | 359.50 | 354.50 | 359.00 | 317.29 | 16,076 |
| 2023-12-21 | 356.50 | 359.00 | 352.50 | 357.00 | 315.52 | 13,518 |
| 2023-12-20 | 358.50 | 358.50 | 353.00 | 356.50 | 315.08 | 8,173 |
| 2023-12-19 | 353.50 | 362.00 | 350.50 | 354.50 | 313.31 | 68,171 |
| 2023-12-18 | 345.00 | 351.00 | 345.00 | 350.00 | 309.34 | 17,380 |
| 2023-12-15 | 344.00 | 349.00 | 341.50 | 345.00 | 304.92 | 15,279 |
| 2023-12-14 | 340.00 | 350.00 | 338.50 | 346.50 | 306.24 | 20,477 |
| 2023-12-13 | 349.50 | 352.50 | 336.50 | 336.50 | 297.40 | 53,005 |
| 2023-12-12 | 337.00 | 347.00 | 337.00 | 347.00 | 306.69 | 26,410 |
| 2023-12-11 | 341.50 | 343.50 | 338.00 | 340.00 | 300.50 | 10,462 |
| 2023-12-08 | 338.00 | 341.00 | 335.00 | 339.00 | 299.61 | 17,238 |
| 2023-12-07 | 345.00 | 345.00 | 334.00 | 339.00 | 299.61 | 16,194 |
| 2023-12-06 | 345.00 | 345.00 | 336.50 | 340.00 | 300.50 | 13,990 |
| 2023-12-05 | 336.00 | 342.00 | 336.00 | 340.00 | 300.50 | 16,094 |
| 2023-12-04 | 335.00 | 344.50 | 335.00 | 342.50 | 302.71 | 14,227 |
| 2023-12-01 | 335.00 | 336.50 | 330.00 | 336.00 | 296.96 | 6,947 |
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.