Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 265.00 | 272.00 | 263.00 | 268.00 | 229.03 | 13,876 |
| 2023-03-13 | 283.00 | 283.00 | 265.00 | 265.00 | 226.47 | 14,997 |
| 2023-03-10 | 276.00 | 287.00 | 273.00 | 283.00 | 241.85 | 12,622 |
| 2023-03-09 | 283.00 | 284.00 | 279.00 | 280.00 | 239.29 | 5,275 |
| 2023-03-08 | 275.00 | 285.00 | 275.00 | 283.00 | 241.85 | 9,343 |
| 2023-03-07 | 283.00 | 284.00 | 280.00 | 283.00 | 241.85 | 3,757 |
| 2023-03-06 | 280.00 | 284.00 | 280.00 | 283.00 | 241.85 | 6,348 |
| 2023-03-03 | 281.00 | 287.00 | 279.00 | 284.00 | 242.70 | 7,374 |
| 2023-03-02 | 283.00 | 286.00 | 276.00 | 279.00 | 238.43 | 26,947 |
| 2023-03-01 | 285.00 | 290.00 | 283.00 | 288.00 | 246.12 | 10,267 |
| 2023-02-28 | 288.00 | 291.00 | 286.00 | 287.00 | 245.27 | 9,705 |
| 2023-02-27 | 289.00 | 290.00 | 287.00 | 288.00 | 246.12 | 13,848 |
| 2023-02-24 | 288.00 | 289.00 | 285.00 | 288.00 | 246.12 | 8,574 |
| 2023-02-23 | 286.00 | 291.00 | 286.00 | 288.00 | 246.12 | 26,698 |
| 2023-02-22 | 284.00 | 289.00 | 282.00 | 287.00 | 245.27 | 15,635 |
| 2023-02-21 | 285.00 | 289.00 | 284.00 | 285.00 | 243.56 | 23,986 |
| 2023-02-20 | 273.00 | 284.00 | 271.00 | 283.00 | 241.85 | 22,727 |
| 2023-02-17 | 270.00 | 276.00 | 265.00 | 274.00 | 234.16 | 19,613 |
| 2023-02-16 | 289.00 | 289.00 | 270.00 | 270.00 | 230.74 | 18,106 |
| 2023-02-15 | 278.00 | 288.00 | 275.00 | 287.00 | 245.27 | 8,290 |
| 2023-02-14 | 274.00 | 278.00 | 274.00 | 278.00 | 237.58 | 12,942 |
| 2023-02-13 | 272.00 | 274.00 | 268.00 | 274.00 | 234.16 | 16,013 |
| 2023-02-10 | 268.00 | 277.00 | 268.00 | 272.00 | 232.45 | 19,833 |
| 2023-02-09 | 276.00 | 276.00 | 268.00 | 271.00 | 231.60 | 20,782 |
| 2023-02-08 | 277.00 | 277.00 | 268.00 | 276.00 | 235.87 | 20,463 |
| 2023-02-07 | 276.00 | 276.00 | 270.00 | 272.00 | 232.45 | 10,846 |
| 2023-02-06 | 279.00 | 279.00 | 268.00 | 268.00 | 229.03 | 6,513 |
| 2023-02-03 | 275.00 | 277.00 | 274.00 | 276.00 | 235.87 | 10,276 |
| 2023-02-02 | 271.00 | 279.00 | 271.00 | 275.00 | 235.01 | 7,348 |
| 2023-02-01 | 280.00 | 282.00 | 276.00 | 281.00 | 240.14 | 6,413 |
| 2023-01-31 | 271.00 | 282.00 | 269.00 | 282.00 | 241.00 | 7,182 |
| 2023-01-30 | 279.00 | 279.00 | 269.00 | 271.00 | 231.60 | 6,516 |
| 2023-01-27 | 272.00 | 273.00 | 270.00 | 273.00 | 233.30 | 9,017 |
| 2023-01-26 | 276.00 | 276.00 | 272.00 | 272.00 | 232.45 | 4,396 |
| 2023-01-25 | 276.00 | 278.00 | 271.00 | 273.00 | 233.30 | 15,750 |
| 2023-01-24 | 284.00 | 285.00 | 276.00 | 279.00 | 238.43 | 16,823 |
| 2023-01-23 | 287.00 | 289.00 | 286.00 | 287.00 | 245.27 | 5,187 |
| 2023-01-20 | 280.00 | 292.00 | 280.00 | 291.00 | 248.69 | 4,609 |
| 2023-01-19 | 290.00 | 293.00 | 287.00 | 289.00 | 246.98 | 7,941 |
| 2023-01-18 | 286.00 | 290.00 | 286.00 | 290.00 | 247.83 | 3,503 |
| 2023-01-17 | 286.00 | 288.00 | 284.00 | 286.00 | 244.41 | 7,659 |
| 2023-01-16 | 280.00 | 288.00 | 278.00 | 287.00 | 245.27 | 8,274 |
| 2023-01-13 | 270.00 | 280.00 | 268.00 | 280.00 | 239.29 | 22,874 |
| 2023-01-12 | 276.00 | 276.00 | 263.00 | 273.00 | 233.30 | 12,240 |
| 2023-01-11 | 270.00 | 280.00 | 267.00 | 275.00 | 235.01 | 12,673 |
| 2023-01-10 | 273.00 | 274.00 | 270.00 | 270.00 | 230.74 | 12,297 |
| 2023-01-09 | 260.00 | 273.00 | 260.00 | 273.00 | 233.30 | 7,189 |
| 2023-01-06 | 263.00 | 271.00 | 263.00 | 271.00 | 231.60 | 26,465 |
| 2023-01-05 | 265.00 | 267.00 | 264.00 | 265.00 | 226.47 | 23,534 |
| 2023-01-04 | 273.00 | 273.00 | 265.00 | 269.00 | 229.89 | 18,230 |
| 2023-01-03 | 274.00 | 277.00 | 270.00 | 272.00 | 232.45 | 23,910 |
| 2023-01-02 | 279.00 | 280.00 | 274.00 | 274.00 | 234.16 | 16,385 |
| 2022-12-30 | 272.00 | 274.00 | 271.00 | 274.00 | 234.16 | 9,419 |
| 2022-12-29 | 272.00 | 273.00 | 265.00 | 272.00 | 232.45 | 9,175 |
| 2022-12-28 | 275.00 | 275.00 | 267.00 | 272.00 | 232.45 | 8,243 |
| 2022-12-27 | 275.00 | 280.00 | 271.00 | 276.00 | 235.87 | 8,884 |
| 2022-12-23 | 272.00 | 275.00 | 270.00 | 275.00 | 235.01 | 7,549 |
| 2022-12-22 | 270.00 | 275.00 | 268.00 | 272.00 | 232.45 | 28,382 |
| 2022-12-21 | 263.00 | 270.00 | 260.00 | 268.00 | 229.03 | 9,730 |
| 2022-12-20 | 258.00 | 264.00 | 255.00 | 263.00 | 224.76 | 10,694 |
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.