Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 195.50 | 199.00 | 194.00 | 197.00 | 166.42 | 16,967 |
| 2022-09-23 | 206.00 | 208.00 | 199.00 | 201.00 | 169.80 | 11,784 |
| 2022-09-22 | 208.00 | 209.00 | 206.00 | 206.00 | 174.02 | 2,706 |
| 2022-09-21 | 206.00 | 210.00 | 205.00 | 210.00 | 177.40 | 16,089 |
| 2022-09-20 | 212.00 | 217.00 | 205.00 | 206.00 | 174.02 | 11,145 |
| 2022-09-19 | 205.00 | 214.00 | 199.00 | 212.00 | 179.09 | 32,241 |
| 2022-09-16 | 209.00 | 210.00 | 205.00 | 209.00 | 176.56 | 8,807 |
| 2022-09-15 | 212.00 | 212.00 | 205.00 | 212.00 | 179.09 | 10,642 |
| 2022-09-14 | 207.00 | 210.00 | 205.00 | 206.00 | 174.02 | 3,172 |
| 2022-09-13 | 208.00 | 212.00 | 208.00 | 210.00 | 177.40 | 59,125 |
| 2022-09-12 | 207.00 | 213.00 | 205.00 | 212.00 | 179.09 | 6,291 |
| 2022-09-09 | 200.00 | 207.00 | 200.00 | 207.00 | 174.87 | 5,119 |
| 2022-09-08 | 198.00 | 206.00 | 198.00 | 199.00 | 168.11 | 8,774 |
| 2022-09-07 | 200.00 | 204.00 | 197.50 | 204.00 | 172.33 | 6,580 |
| 2022-09-06 | 210.00 | 210.00 | 202.00 | 202.00 | 170.64 | 9,973 |
| 2022-09-05 | 212.00 | 213.00 | 205.00 | 208.00 | 175.71 | 18,717 |
| 2022-09-02 | 212.00 | 219.00 | 210.00 | 212.00 | 179.09 | 13,311 |
| 2022-09-01 | 216.00 | 216.00 | 212.00 | 214.00 | 180.78 | 8,855 |
| 2022-08-31 | 218.00 | 220.00 | 215.00 | 217.00 | 183.32 | 34,345 |
| 2022-08-30 | 228.00 | 228.00 | 219.00 | 220.00 | 185.85 | 11,444 |
| 2022-08-29 | 216.00 | 224.00 | 214.00 | 223.00 | 188.38 | 10,735 |
| 2022-08-26 | 224.00 | 225.00 | 218.00 | 220.00 | 185.85 | 12,731 |
| 2022-08-25 | 224.00 | 228.00 | 223.00 | 224.00 | 189.23 | 16,193 |
| 2022-08-24 | 226.00 | 230.00 | 225.00 | 227.00 | 191.76 | 7,056 |
| 2022-08-23 | 231.00 | 233.00 | 225.00 | 227.00 | 191.76 | 13,282 |
| 2022-08-22 | 238.00 | 240.00 | 231.00 | 231.00 | 195.14 | 19,994 |
| 2022-08-19 | 245.00 | 245.00 | 236.00 | 239.00 | 201.90 | 65,544 |
| 2022-08-18 | 258.00 | 258.00 | 243.00 | 246.00 | 207.81 | 2,902 |
| 2022-08-17 | 253.00 | 253.00 | 244.00 | 245.00 | 206.97 | 14,178 |
| 2022-08-16 | 255.00 | 258.00 | 254.00 | 258.00 | 217.95 | 3,476 |
| 2022-08-15 | 256.00 | 258.00 | 250.00 | 255.00 | 215.42 | 3,585 |
| 2022-08-12 | 246.00 | 251.00 | 245.00 | 250.00 | 211.19 | 9,877 |
| 2022-08-11 | 243.00 | 246.00 | 240.00 | 243.00 | 205.28 | 5,761 |
| 2022-08-10 | 240.00 | 243.00 | 238.00 | 240.00 | 202.75 | 2,035 |
| 2022-08-09 | 236.00 | 241.00 | 233.00 | 238.00 | 201.06 | 2,824 |
| 2022-08-08 | 239.00 | 245.00 | 238.00 | 238.00 | 201.06 | 5,051 |
| 2022-08-05 | 239.00 | 244.00 | 238.00 | 239.00 | 201.90 | 5,087 |
| 2022-08-04 | 244.00 | 246.00 | 243.00 | 243.00 | 205.28 | 3,325 |
| 2022-08-03 | 241.00 | 245.00 | 241.00 | 243.00 | 205.28 | 5,193 |
| 2022-08-02 | 241.00 | 247.00 | 241.00 | 241.00 | 203.59 | 3,224 |
| 2022-08-01 | 239.00 | 245.00 | 239.00 | 241.00 | 203.59 | 4,670 |
| 2022-07-29 | 238.00 | 244.00 | 238.00 | 239.00 | 201.90 | 1,523 |
| 2022-07-28 | 241.00 | 241.00 | 239.00 | 239.00 | 201.90 | 2,725 |
| 2022-07-27 | 240.00 | 242.00 | 238.00 | 238.00 | 201.06 | 13,500 |
| 2022-07-26 | 240.00 | 242.00 | 238.00 | 242.00 | 204.43 | 2,013 |
| 2022-07-25 | 240.00 | 245.00 | 239.00 | 242.00 | 204.43 | 4,708 |
| 2022-07-22 | 248.00 | 248.00 | 242.00 | 245.00 | 206.97 | 3,089 |
| 2022-07-21 | 241.00 | 251.00 | 241.00 | 245.00 | 206.97 | 1,779 |
| 2022-07-20 | 243.00 | 249.00 | 243.00 | 247.00 | 208.66 | 5,628 |
| 2022-07-19 | 244.00 | 246.00 | 240.00 | 243.00 | 205.28 | 4,235 |
| 2022-07-18 | 241.00 | 247.00 | 237.00 | 245.00 | 206.97 | 5,956 |
| 2022-07-15 | 233.00 | 240.00 | 232.00 | 240.00 | 202.75 | 1,717 |
| 2022-07-14 | 240.00 | 240.00 | 236.00 | 238.00 | 201.06 | 2,791 |
| 2022-07-13 | 240.00 | 241.00 | 232.00 | 232.00 | 195.99 | 1,763 |
| 2022-07-12 | 232.00 | 240.00 | 230.00 | 240.00 | 202.75 | 5,309 |
| 2022-07-11 | 234.00 | 234.00 | 230.00 | 230.00 | 194.30 | 5,408 |
| 2022-07-08 | 230.00 | 234.00 | 230.00 | 234.00 | 197.68 | 3,650 |
| 2022-07-07 | 230.00 | 231.00 | 227.00 | 229.00 | 193.45 | 6,419 |
| 2022-07-06 | 228.00 | 228.00 | 222.00 | 226.00 | 190.92 | 5,224 |
| 2022-07-05 | 231.00 | 231.00 | 222.00 | 222.00 | 187.54 | 5,328 |
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.