Wilh Wilhelmsen Holding ASA A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	276.50	281.00	276.00	279.50	244.03	32,217
2023-06-14	275.00	278.50	272.50	278.00	242.72	7,424
2023-06-13	270.50	275.50	267.50	275.00	240.10	10,027
2023-06-12	272.00	275.00	268.00	268.00	233.99	3,350
2023-06-09	272.00	277.50	272.00	275.50	240.54	2,839
2023-06-08	270.50	279.00	270.00	277.00	241.85	10,861
2023-06-07	273.00	273.00	267.50	272.00	237.48	5,207
2023-06-06	266.50	268.00	266.00	268.00	233.99	3,832
2023-06-05	272.50	273.50	269.00	269.00	234.87	13,841
2023-06-02	265.00	272.00	262.50	271.00	236.61	9,115
2023-06-01	259.00	262.00	259.00	261.50	228.32	4,135
2023-05-31	268.50	268.50	258.00	259.00	226.13	10,982
2023-05-30	267.00	269.50	265.00	266.50	232.68	11,069
2023-05-26	263.00	266.00	259.00	266.00	232.25	19,158
2023-05-25	269.50	270.00	259.00	259.00	226.13	111,407
2023-05-24	272.00	272.00	265.00	269.50	235.30	11,652
2023-05-23	272.00	274.50	270.00	272.00	237.48	6,774
2023-05-22	274.50	274.50	269.50	272.50	237.92	8,071
2023-05-19	277.00	278.50	272.00	272.00	237.48	8,250
2023-05-16	270.00	275.00	267.50	273.50	238.79	18,945
2023-05-15	278.00	281.00	270.00	270.00	235.74	18,357
2023-05-12	279.50	279.50	270.00	278.00	242.72	8,913
2023-05-11	279.00	280.00	276.50	276.50	241.41	5,239
2023-05-10	265.00	278.00	262.50	278.00	242.72	9,027
2023-05-09	260.00	262.00	253.00	260.00	227.01	43,602
2023-05-08	268.50	268.50	261.00	262.00	228.75	5,803
2023-05-05	275.00	275.00	254.50	261.50	228.32	6,255
2023-05-04	273.50	273.50	256.00	262.00	228.75	19,385
2023-05-03	280.00	280.00	272.00	274.00	239.23	1,678
2023-05-02	279.00	283.50	276.50	279.50	244.03	12,231
2023-04-28	283.50	283.50	275.00	279.50	244.03	6,731
2023-04-27	275.50	283.50	275.50	283.00	241.85	8,968
2023-04-26	277.00	282.50	274.50	280.00	239.29	6,953
2023-04-25	274.00	278.50	271.00	277.00	236.72	26,216
2023-04-24	276.50	278.00	274.00	275.50	235.44	3,248
2023-04-21	280.00	284.00	274.00	276.50	236.30	5,458
2023-04-20	282.00	285.00	276.00	282.00	241.00	11,055
2023-04-19	280.00	283.50	277.00	282.50	241.42	11,536
2023-04-18	274.50	280.00	273.00	280.00	239.29	4,577
2023-04-17	279.50	279.50	271.00	271.50	232.02	2,167
2023-04-14	280.00	280.00	272.00	273.50	233.73	4,637
2023-04-13	275.00	277.50	273.00	276.50	236.30	7,187
2023-04-12	259.50	271.50	259.50	269.50	230.31	57,584
2023-04-11	268.00	268.00	258.00	261.00	223.05	2,008
2023-04-05	254.00	257.50	254.00	256.50	219.20	2,343
2023-04-04	258.00	262.00	254.50	254.50	217.49	5,084
2023-04-03	262.00	262.00	255.50	255.50	218.35	3,374
2023-03-31	266.00	266.00	259.00	262.00	223.90	5,792
2023-03-30	251.00	260.00	251.00	260.00	222.19	10,285
2023-03-29	270.00	270.00	250.00	252.00	215.36	8,256
2023-03-28	255.00	256.00	249.00	250.00	213.65	6,724
2023-03-27	255.00	255.00	248.00	250.00	213.65	4,313
2023-03-24	245.00	249.00	239.00	247.00	211.08	15,571
2023-03-23	249.00	251.00	243.00	248.00	211.94	3,729
2023-03-22	250.00	252.00	246.00	250.00	213.65	16,716
2023-03-21	248.00	253.00	248.00	249.00	212.79	12,116
2023-03-20	242.00	249.00	240.00	248.00	211.94	41,130
2023-03-17	270.00	270.00	245.00	245.00	209.38	290,508
2023-03-16	257.00	261.00	252.00	257.00	219.63	14,774
2023-03-15	265.00	266.00	253.00	257.00	219.63	17,148

← NewerPage 15 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.