Wilh Wilhelmsen Holding ASA A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	295.50	299.00	295.50	299.00	261.06	1,863
2023-09-06	296.50	300.00	295.00	296.00	258.44	3,164
2023-09-05	301.00	301.00	297.00	297.00	259.31	3,547
2023-09-04	292.50	301.00	292.50	297.00	259.31	6,116
2023-09-01	300.00	301.00	294.00	295.00	257.57	4,389
2023-08-31	300.50	300.50	295.00	300.00	261.93	4,156
2023-08-30	299.50	300.00	294.50	299.00	261.06	1,894
2023-08-29	300.00	300.00	296.50	300.00	261.93	12,742
2023-08-28	294.00	301.00	294.00	301.00	262.80	16,811
2023-08-25	294.00	294.00	290.50	292.50	255.38	21,529
2023-08-24	293.00	294.00	290.50	294.00	256.69	25,672
2023-08-23	291.00	291.00	286.00	291.00	254.07	6,709
2023-08-22	283.00	286.00	282.00	286.00	249.71	5,102
2023-08-21	289.00	289.00	283.00	289.00	252.33	15,572
2023-08-18	287.00	291.50	283.50	287.00	250.58	6,024
2023-08-17	292.00	292.00	286.00	289.00	252.33	5,976
2023-08-16	283.50	293.00	280.00	293.00	255.82	7,676
2023-08-15	275.00	281.50	275.00	275.00	240.10	6,860
2023-08-14	265.00	274.50	265.00	270.00	235.74	4,166
2023-08-11	276.50	276.50	268.00	268.00	233.99	1,418
2023-08-10	278.00	278.00	267.50	268.00	233.99	600
2023-08-09	265.50	272.00	265.50	272.00	237.48	3,738
2023-08-08	275.50	275.50	268.00	268.00	233.99	1,417
2023-08-07	270.00	274.50	270.00	273.50	238.79	312
2023-08-04	274.00	278.00	274.00	278.00	242.72	2,482
2023-08-03	271.00	273.50	268.00	271.00	236.61	1,227
2023-08-02	278.50	279.00	269.50	271.00	236.61	4,409
2023-08-01	276.00	279.00	275.00	279.00	243.60	5,659
2023-07-31	276.00	278.00	274.00	277.00	241.85	3,332
2023-07-28	276.00	276.00	276.00	276.00	240.98	87
2023-07-27	272.00	274.00	271.50	274.00	239.23	2,751
2023-07-26	266.00	272.00	266.00	272.00	237.48	2,783
2023-07-25	273.50	276.00	272.00	272.00	237.48	1,776
2023-07-24	278.00	278.00	271.00	272.50	237.92	2,879
2023-07-21	268.00	275.50	266.00	275.50	240.54	10,139
2023-07-20	270.50	273.00	268.50	269.00	234.87	1,510
2023-07-19	269.00	271.50	269.00	270.50	236.18	1,680
2023-07-18	273.50	274.50	269.00	272.00	237.48	2,729
2023-07-17	275.50	275.50	272.50	273.00	238.36	3,613
2023-07-14	280.00	280.00	278.00	278.00	242.72	475
2023-07-13	275.00	283.00	275.00	283.00	247.09	2,153
2023-07-12	285.00	285.00	275.50	280.00	244.47	4,971
2023-07-11	289.00	289.50	282.00	284.00	247.96	3,993
2023-07-10	292.50	292.50	288.00	288.00	251.45	6,371
2023-07-07	280.00	293.50	275.00	293.50	256.26	14,145
2023-07-06	275.00	280.00	272.50	280.00	244.47	13,661
2023-07-05	282.00	282.00	277.00	280.00	244.47	4,776
2023-07-04	284.50	284.50	278.50	281.50	245.78	9,517
2023-07-03	282.00	285.00	279.00	283.50	247.53	1,671
2023-06-30	275.00	282.00	275.00	281.50	245.78	18,511
2023-06-29	285.00	285.00	275.50	280.00	244.47	2,813
2023-06-28	282.00	284.00	279.50	282.00	246.22	5,082
2023-06-27	286.00	286.00	277.00	280.50	244.91	12,709
2023-06-26	287.00	287.00	277.50	285.50	249.27	3,309
2023-06-23	283.00	285.00	279.50	281.50	245.78	3,297
2023-06-22	284.00	284.00	278.00	279.00	243.60	1,368
2023-06-21	280.00	283.50	274.50	283.50	247.53	8,487
2023-06-20	269.00	283.00	269.00	280.50	244.91	3,726
2023-06-19	284.50	284.50	279.50	280.00	244.47	3,317
2023-06-16	272.50	284.50	272.50	284.50	248.40	18,323

← NewerPage 14 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.