Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 229.00 | 232.00 | 226.00 | 231.00 | 195.14 | 17,399 |
| 2022-07-01 | 235.00 | 235.00 | 224.00 | 230.00 | 194.30 | 4,288 |
| 2022-06-30 | 231.00 | 235.00 | 224.00 | 225.00 | 190.07 | 5,983 |
| 2022-06-29 | 245.00 | 245.00 | 230.00 | 233.00 | 196.83 | 6,919 |
| 2022-06-28 | 238.00 | 243.00 | 238.00 | 243.00 | 205.28 | 3,020 |
| 2022-06-27 | 232.00 | 236.00 | 231.00 | 236.00 | 199.37 | 3,587 |
| 2022-06-24 | 245.00 | 245.00 | 228.00 | 236.00 | 199.37 | 8,125 |
| 2022-06-23 | 232.00 | 238.00 | 228.00 | 236.00 | 199.37 | 11,857 |
| 2022-06-22 | 235.00 | 239.00 | 233.00 | 235.00 | 198.52 | 6,952 |
| 2022-06-21 | 239.00 | 241.00 | 234.00 | 236.00 | 199.37 | 51,146 |
| 2022-06-20 | 243.00 | 243.00 | 232.00 | 236.00 | 199.37 | 12,528 |
| 2022-06-17 | 237.00 | 242.00 | 236.00 | 242.00 | 204.43 | 7,406 |
| 2022-06-16 | 247.00 | 247.00 | 236.00 | 241.00 | 203.59 | 16,108 |
| 2022-06-15 | 250.00 | 250.00 | 241.00 | 246.00 | 207.81 | 7,437 |
| 2022-06-14 | 250.00 | 256.00 | 239.00 | 246.00 | 207.81 | 4,783 |
| 2022-06-13 | 272.00 | 272.00 | 248.00 | 250.00 | 211.19 | 13,380 |
| 2022-06-10 | 263.00 | 265.00 | 260.00 | 263.00 | 222.17 | 5,200 |
| 2022-06-09 | 273.00 | 273.00 | 257.00 | 266.00 | 224.71 | 11,587 |
| 2022-06-08 | 286.00 | 286.00 | 266.00 | 271.00 | 228.93 | 9,950 |
| 2022-06-07 | 299.00 | 299.00 | 278.00 | 280.00 | 236.54 | 6,954 |
| 2022-06-03 | 278.00 | 281.00 | 276.00 | 278.00 | 234.85 | 14,209 |
| 2022-06-02 | 275.00 | 280.00 | 275.00 | 278.00 | 234.85 | 10,544 |
| 2022-06-01 | 269.00 | 275.00 | 268.00 | 273.00 | 230.62 | 15,886 |
| 2022-05-31 | 267.00 | 269.00 | 267.00 | 269.00 | 227.24 | 9,503 |
| 2022-05-30 | 269.00 | 270.00 | 266.00 | 267.00 | 225.55 | 115,839 |
| 2022-05-27 | 259.00 | 266.00 | 259.00 | 266.00 | 224.71 | 12,905 |
| 2022-05-25 | 263.00 | 266.00 | 258.00 | 259.00 | 218.80 | 7,018 |
| 2022-05-24 | 256.00 | 264.00 | 252.00 | 263.00 | 222.17 | 22,457 |
| 2022-05-23 | 252.00 | 256.00 | 248.00 | 256.00 | 216.26 | 8,333 |
| 2022-05-20 | 243.00 | 252.00 | 243.00 | 252.00 | 212.88 | 5,684 |
| 2022-05-19 | 246.00 | 246.00 | 243.00 | 244.00 | 206.12 | 5,733 |
| 2022-05-18 | 255.00 | 255.00 | 249.00 | 250.00 | 211.19 | 7,166 |
| 2022-05-16 | 240.00 | 251.00 | 240.00 | 249.00 | 210.35 | 12,112 |
| 2022-05-13 | 237.00 | 246.00 | 234.00 | 243.00 | 205.28 | 19,521 |
| 2022-05-12 | 233.00 | 236.00 | 230.00 | 236.00 | 199.37 | 8,710 |
| 2022-05-11 | 232.00 | 235.00 | 229.00 | 231.00 | 195.14 | 5,909 |
| 2022-05-10 | 229.00 | 230.00 | 226.00 | 230.00 | 194.30 | 15,578 |
| 2022-05-09 | 239.00 | 239.00 | 230.00 | 232.00 | 195.99 | 14,021 |
| 2022-05-06 | 229.00 | 239.00 | 224.00 | 236.00 | 199.37 | 21,412 |
| 2022-05-05 | 233.00 | 236.00 | 229.00 | 229.00 | 193.45 | 13,331 |
| 2022-05-04 | 228.00 | 233.00 | 227.00 | 231.00 | 195.14 | 14,712 |
| 2022-05-03 | 227.00 | 227.00 | 225.00 | 226.00 | 190.92 | 2,295 |
| 2022-05-02 | 232.00 | 232.00 | 222.00 | 226.00 | 190.92 | 8,467 |
| 2022-04-29 | 230.00 | 233.00 | 230.00 | 231.00 | 195.14 | 4,718 |
| 2022-04-28 | 230.00 | 233.00 | 227.00 | 230.00 | 194.30 | 2,418 |
| 2022-04-27 | 233.00 | 236.00 | 229.00 | 230.00 | 190.92 | 12,268 |
| 2022-04-26 | 237.00 | 237.00 | 232.00 | 232.00 | 192.58 | 3,809 |
| 2022-04-25 | 233.00 | 239.00 | 233.00 | 237.00 | 196.73 | 13,029 |
| 2022-04-22 | 244.00 | 247.00 | 239.00 | 244.00 | 202.54 | 8,340 |
| 2022-04-21 | 241.00 | 248.00 | 236.00 | 247.00 | 205.03 | 9,649 |
| 2022-04-20 | 239.00 | 241.00 | 233.00 | 241.00 | 200.05 | 8,706 |
| 2022-04-19 | 226.00 | 238.00 | 226.00 | 238.00 | 197.56 | 23,177 |
| 2022-04-13 | 233.00 | 237.00 | 230.00 | 232.00 | 192.58 | 4,838 |
| 2022-04-12 | 228.00 | 232.00 | 228.00 | 230.00 | 190.92 | 9,373 |
| 2022-04-11 | 236.00 | 236.00 | 228.00 | 230.00 | 190.92 | 9,361 |
| 2022-04-08 | 231.00 | 233.00 | 228.00 | 233.00 | 193.41 | 5,461 |
| 2022-04-07 | 232.00 | 234.00 | 228.00 | 228.00 | 189.26 | 2,755 |
| 2022-04-06 | 238.00 | 240.00 | 232.00 | 232.00 | 192.58 | 6,073 |
| 2022-04-05 | 241.00 | 241.00 | 236.00 | 241.00 | 200.05 | 7,751 |
| 2022-04-04 | 243.00 | 243.00 | 237.00 | 237.00 | 196.73 | 11,257 |
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.