Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 247.00 | 259.00 | 247.00 | 259.00 | 221.34 | 4,855 |
| 2022-12-16 | 254.00 | 257.00 | 252.00 | 257.00 | 219.63 | 11,755 |
| 2022-12-15 | 253.00 | 257.00 | 252.00 | 255.00 | 217.92 | 10,377 |
| 2022-12-14 | 257.00 | 260.00 | 255.00 | 256.00 | 218.78 | 22,889 |
| 2022-12-13 | 258.00 | 259.00 | 253.00 | 255.00 | 217.92 | 97,455 |
| 2022-12-12 | 256.00 | 259.00 | 249.00 | 259.00 | 221.34 | 10,414 |
| 2022-12-09 | 255.00 | 256.00 | 253.00 | 256.00 | 218.78 | 3,195 |
| 2022-12-08 | 250.00 | 255.00 | 250.00 | 255.00 | 217.92 | 2,801 |
| 2022-12-07 | 255.00 | 256.00 | 249.00 | 255.00 | 217.92 | 6,023 |
| 2022-12-06 | 250.00 | 257.00 | 250.00 | 256.00 | 218.78 | 9,348 |
| 2022-12-05 | 254.00 | 255.00 | 252.00 | 254.00 | 217.07 | 3,657 |
| 2022-12-02 | 257.00 | 257.00 | 251.00 | 251.00 | 214.50 | 26,437 |
| 2022-12-01 | 262.00 | 262.00 | 257.00 | 258.00 | 220.49 | 3,201 |
| 2022-11-30 | 261.00 | 263.00 | 257.00 | 260.00 | 222.19 | 6,032 |
| 2022-11-29 | 257.00 | 261.00 | 253.00 | 261.00 | 223.05 | 3,567 |
| 2022-11-28 | 255.00 | 257.00 | 252.00 | 255.00 | 217.92 | 3,059 |
| 2022-11-25 | 252.00 | 257.00 | 251.00 | 257.00 | 219.63 | 5,955 |
| 2022-11-24 | 254.00 | 254.00 | 249.00 | 252.00 | 215.36 | 7,917 |
| 2022-11-23 | 248.00 | 253.00 | 248.00 | 253.00 | 216.21 | 2,518 |
| 2022-11-22 | 243.00 | 251.00 | 243.00 | 251.00 | 214.50 | 8,379 |
| 2022-11-21 | 252.00 | 252.00 | 244.00 | 249.00 | 212.79 | 3,774 |
| 2022-11-18 | 254.00 | 254.00 | 249.00 | 249.00 | 212.79 | 52,931 |
| 2022-11-17 | 252.00 | 252.00 | 247.00 | 250.00 | 213.65 | 10,076 |
| 2022-11-16 | 261.00 | 261.00 | 252.00 | 252.00 | 215.36 | 11,421 |
| 2022-11-15 | 262.00 | 264.00 | 259.00 | 260.00 | 222.19 | 6,941 |
| 2022-11-14 | 264.00 | 266.00 | 262.00 | 263.00 | 224.76 | 8,407 |
| 2022-11-11 | 268.00 | 270.00 | 265.00 | 266.00 | 227.32 | 35,319 |
| 2022-11-10 | 258.00 | 266.00 | 257.00 | 266.00 | 227.32 | 14,302 |
| 2022-11-09 | 272.00 | 278.00 | 261.00 | 261.00 | 220.49 | 36,777 |
| 2022-11-08 | 265.00 | 277.00 | 265.00 | 273.00 | 230.62 | 29,698 |
| 2022-11-07 | 259.00 | 265.00 | 259.00 | 262.00 | 221.33 | 30,118 |
| 2022-11-04 | 260.00 | 262.00 | 254.00 | 259.00 | 218.80 | 74,825 |
| 2022-11-03 | 255.00 | 257.00 | 246.00 | 256.00 | 216.26 | 49,632 |
| 2022-11-02 | 248.00 | 258.00 | 248.00 | 253.00 | 213.73 | 74,580 |
| 2022-11-01 | 244.00 | 244.00 | 238.00 | 239.00 | 201.90 | 13,285 |
| 2022-10-31 | 227.00 | 246.00 | 227.00 | 242.00 | 204.43 | 15,547 |
| 2022-10-28 | 228.00 | 231.00 | 225.00 | 231.00 | 195.14 | 3,832 |
| 2022-10-27 | 231.00 | 231.00 | 228.00 | 229.00 | 193.45 | 2,709 |
| 2022-10-26 | 230.00 | 231.00 | 226.00 | 227.00 | 191.76 | 7,518 |
| 2022-10-25 | 230.00 | 230.00 | 220.00 | 226.00 | 190.92 | 22,493 |
| 2022-10-24 | 228.00 | 228.00 | 222.00 | 227.00 | 191.76 | 7,999 |
| 2022-10-21 | 228.00 | 228.00 | 223.00 | 228.00 | 192.61 | 6,792 |
| 2022-10-20 | 228.00 | 228.00 | 222.00 | 223.00 | 188.38 | 2,554 |
| 2022-10-19 | 223.00 | 227.00 | 220.00 | 227.00 | 191.76 | 7,009 |
| 2022-10-18 | 217.00 | 224.00 | 213.00 | 224.00 | 189.23 | 11,835 |
| 2022-10-17 | 211.00 | 215.00 | 207.00 | 215.00 | 181.63 | 3,880 |
| 2022-10-14 | 200.00 | 214.00 | 200.00 | 211.00 | 178.25 | 11,217 |
| 2022-10-13 | 202.00 | 209.00 | 202.00 | 209.00 | 176.56 | 4,212 |
| 2022-10-12 | 203.00 | 206.00 | 200.00 | 202.00 | 170.64 | 3,546 |
| 2022-10-11 | 207.00 | 207.00 | 201.00 | 204.00 | 172.33 | 4,239 |
| 2022-10-10 | 202.00 | 204.00 | 200.00 | 202.00 | 170.64 | 5,191 |
| 2022-10-07 | 208.00 | 210.00 | 204.00 | 207.00 | 174.87 | 1,891 |
| 2022-10-06 | 204.00 | 210.00 | 203.00 | 209.00 | 176.56 | 11,153 |
| 2022-10-05 | 198.00 | 204.00 | 196.00 | 204.00 | 172.33 | 11,856 |
| 2022-10-04 | 198.00 | 203.00 | 195.50 | 201.00 | 169.80 | 35,772 |
| 2022-10-03 | 195.00 | 198.00 | 193.50 | 198.00 | 167.26 | 10,483 |
| 2022-09-30 | 193.00 | 198.00 | 193.00 | 195.00 | 164.73 | 5,870 |
| 2022-09-29 | 195.00 | 196.50 | 193.00 | 194.00 | 163.89 | 5,804 |
| 2022-09-28 | 195.00 | 198.50 | 195.00 | 197.00 | 166.42 | 2,118 |
| 2022-09-27 | 198.50 | 202.00 | 194.00 | 200.00 | 168.95 | 17,164 |
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.