Wilh Wilhelmsen Holding ASA A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	332.00	336.00	327.50	335.00	296.08	12,890
2023-11-29	335.00	335.00	330.00	332.00	293.43	4,297
2023-11-28	331.00	333.50	326.50	331.50	292.99	29,689
2023-11-27	334.50	335.00	331.00	331.50	292.99	37,170
2023-11-24	330.00	337.00	330.00	334.50	295.64	22,756
2023-11-23	330.00	330.00	327.50	329.50	291.22	5,939
2023-11-22	328.00	331.00	328.00	328.50	290.33	4,566
2023-11-21	330.00	334.00	330.00	331.00	292.54	11,305
2023-11-20	325.00	331.50	325.00	329.50	291.22	25,527
2023-11-17	321.00	326.00	321.00	325.00	287.24	11,507
2023-11-16	325.00	325.00	319.50	321.00	283.71	5,571
2023-11-15	320.50	325.00	319.50	322.50	285.03	9,209
2023-11-14	324.00	325.00	322.00	325.00	287.24	5,332
2023-11-13	330.00	330.00	324.50	325.00	287.24	9,484
2023-11-10	330.00	334.00	330.00	330.00	291.66	27,721
2023-11-09	322.50	333.00	322.50	330.00	291.66	24,723
2023-11-08	323.00	334.00	323.00	330.00	288.12	30,582
2023-11-07	319.00	322.00	310.50	320.00	279.39	9,681
2023-11-06	329.00	330.00	317.50	317.50	277.21	6,274
2023-11-03	334.00	334.00	329.00	329.00	287.25	21,343
2023-11-02	322.00	338.00	321.50	330.00	288.12	68,906
2023-11-01	316.50	326.00	312.00	320.00	279.39	84,120
2023-10-31	310.00	314.00	309.50	314.00	274.16	7,410
2023-10-30	316.00	316.00	310.50	310.50	271.10	1,863
2023-10-27	315.00	317.00	310.00	315.00	275.03	14,447
2023-10-26	302.00	316.50	302.00	314.50	274.59	3,752
2023-10-25	318.00	318.00	310.50	316.00	275.90	2,687
2023-10-24	297.00	316.00	297.00	314.00	274.16	6,679
2023-10-23	307.50	315.50	297.00	300.00	261.93	9,388
2023-10-20	309.00	314.00	307.00	308.00	268.92	3,754
2023-10-19	318.00	319.00	309.50	309.50	270.23	77,584
2023-10-18	316.00	316.00	308.00	316.00	275.90	6,933
2023-10-17	305.00	316.00	305.00	316.00	275.90	2,717
2023-10-16	319.00	319.00	312.50	314.00	274.16	3,221
2023-10-13	319.50	320.00	317.00	318.00	277.65	4,057
2023-10-12	314.50	320.00	314.50	318.00	277.65	9,695
2023-10-11	320.00	320.00	315.00	316.00	275.90	9,463
2023-10-10	304.00	320.00	304.00	320.00	279.39	4,190
2023-10-09	310.00	315.00	310.00	311.50	271.97	9,247
2023-10-06	317.00	318.50	314.00	317.50	277.21	4,856
2023-10-05	308.50	318.00	304.00	317.00	276.77	6,927
2023-10-04	311.00	311.00	305.00	308.50	269.35	4,099
2023-10-03	315.00	315.00	309.50	311.50	271.97	3,022
2023-10-02	319.00	319.00	306.50	315.00	275.03	13,895
2023-09-29	312.50	313.50	312.00	312.50	272.85	3,019
2023-09-28	318.50	318.50	311.00	311.50	271.97	3,071
2023-09-27	312.00	316.50	308.50	315.00	275.03	8,592
2023-09-26	313.00	316.00	307.50	314.50	274.59	9,254
2023-09-25	314.50	317.50	312.50	314.50	274.59	6,176
2023-09-22	315.50	316.00	313.50	314.00	274.16	4,453
2023-09-21	315.00	315.00	312.00	312.50	272.85	7,339
2023-09-20	315.00	316.50	312.50	313.50	273.72	12,909
2023-09-19	314.50	316.00	309.00	315.00	275.03	9,916
2023-09-18	306.50	317.50	303.00	313.50	273.72	10,430
2023-09-15	302.50	306.50	299.50	306.50	267.61	22,686
2023-09-14	296.00	302.00	296.00	302.00	263.68	18,302
2023-09-13	297.00	297.00	294.00	295.00	257.57	13,246
2023-09-12	300.50	301.00	297.50	297.50	259.75	4,568
2023-09-11	294.00	301.00	294.00	300.00	261.93	12,801
2023-09-08	298.00	301.00	295.00	299.00	261.06	38,444

← NewerPage 13 of 21 · 1,257 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.