Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 773.00 | 777.00 | 760.00 | 763.00 | 763.00 | 8,316 |
| 2026-07-23 | 759.00 | 773.00 | 756.00 | 764.00 | 764.00 | 7,120 |
| 2026-07-22 | 747.00 | 758.00 | 744.00 | 756.00 | 756.00 | 8,257 |
| 2026-07-21 | 736.00 | 747.00 | 730.00 | 747.00 | 747.00 | 8,641 |
| 2026-07-20 | 729.00 | 733.00 | 723.00 | 731.00 | 731.00 | 4,798 |
| 2026-07-17 | 732.00 | 736.00 | 725.00 | 725.00 | 725.00 | 5,469 |
| 2026-07-16 | 739.00 | 739.00 | 730.00 | 736.00 | 736.00 | 7,242 |
| 2026-07-15 | 734.00 | 739.00 | 731.00 | 733.00 | 733.00 | 4,561 |
| 2026-07-14 | 727.00 | 735.00 | 726.00 | 731.00 | 731.00 | 5,642 |
| 2026-07-13 | 739.00 | 739.00 | 715.00 | 728.00 | 728.00 | 7,315 |
| 2026-07-10 | 728.00 | 728.00 | 706.00 | 715.00 | 715.00 | 5,277 |
| 2026-07-09 | 719.00 | 720.00 | 708.00 | 710.00 | 710.00 | 9,636 |
| 2026-07-08 | 720.00 | 727.00 | 716.00 | 722.00 | 722.00 | 8,090 |
| 2026-07-07 | 707.00 | 718.00 | 702.00 | 712.00 | 712.00 | 5,894 |
| 2026-07-06 | 716.00 | 716.00 | 695.00 | 713.00 | 713.00 | 10,982 |
| 2026-07-03 | 717.00 | 723.00 | 709.00 | 716.00 | 716.00 | 5,782 |
| 2026-07-02 | 684.00 | 714.00 | 680.00 | 714.00 | 714.00 | 9,620 |
| 2026-07-01 | 693.00 | 693.00 | 674.00 | 685.00 | 685.00 | 43,501 |
| 2026-06-30 | 701.00 | 702.00 | 687.00 | 687.00 | 687.00 | 9,475 |
| 2026-06-29 | 696.00 | 698.00 | 685.00 | 698.00 | 698.00 | 12,019 |
| 2026-06-26 | 710.00 | 715.00 | 696.00 | 696.00 | 696.00 | 8,889 |
| 2026-06-25 | 708.00 | 716.00 | 694.00 | 713.00 | 713.00 | 8,668 |
| 2026-06-24 | 711.00 | 718.00 | 706.00 | 710.00 | 710.00 | 6,700 |
| 2026-06-23 | 704.00 | 712.00 | 697.00 | 712.00 | 712.00 | 41,660 |
| 2026-06-22 | 693.00 | 711.00 | 690.00 | 709.00 | 709.00 | 14,455 |
| 2026-06-19 | 684.00 | 693.00 | 682.00 | 690.00 | 690.00 | 11,899 |
| 2026-06-18 | 692.00 | 692.00 | 677.00 | 684.00 | 684.00 | 35,473 |
| 2026-06-17 | 710.00 | 710.00 | 690.00 | 693.00 | 693.00 | 9,728 |
| 2026-06-16 | 715.00 | 716.00 | 704.00 | 705.00 | 705.00 | 11,681 |
| 2026-06-15 | 717.00 | 724.00 | 702.00 | 709.00 | 709.00 | 19,063 |
| 2026-06-12 | 742.00 | 742.00 | 720.00 | 728.00 | 728.00 | 12,688 |
| 2026-06-11 | 732.00 | 754.00 | 732.00 | 741.00 | 741.00 | 19,784 |
| 2026-06-10 | 710.00 | 734.00 | 707.00 | 734.00 | 734.00 | 19,665 |
| 2026-06-09 | 701.00 | 718.00 | 700.00 | 714.00 | 714.00 | 28,313 |
| 2026-06-08 | 732.00 | 732.00 | 714.00 | 718.00 | 718.00 | 11,083 |
| 2026-06-05 | 723.00 | 728.00 | 720.00 | 728.00 | 728.00 | 18,525 |
| 2026-06-04 | 697.00 | 724.00 | 694.00 | 723.00 | 723.00 | 16,041 |
| 2026-06-03 | 698.00 | 708.00 | 691.00 | 705.00 | 705.00 | 57,419 |
| 2026-06-02 | 708.00 | 713.00 | 692.00 | 698.00 | 698.00 | 8,585 |
| 2026-06-01 | 690.00 | 703.00 | 687.00 | 703.00 | 703.00 | 14,672 |
| 2026-05-29 | 698.00 | 698.00 | 681.00 | 695.00 | 695.00 | 53,786 |
| 2026-05-28 | 696.00 | 698.00 | 685.00 | 693.00 | 693.00 | 12,403 |
| 2026-05-27 | 697.00 | 705.00 | 694.00 | 695.00 | 695.00 | 6,781 |
| 2026-05-26 | 678.00 | 705.00 | 676.00 | 697.00 | 697.00 | 20,389 |
| 2026-05-22 | 714.00 | 714.00 | 679.00 | 681.00 | 681.00 | 25,658 |
| 2026-05-21 | 720.00 | 729.00 | 715.00 | 716.00 | 716.00 | 10,534 |
| 2026-05-20 | 714.00 | 725.00 | 714.00 | 718.00 | 718.00 | 19,341 |
| 2026-05-19 | 720.00 | 733.00 | 716.00 | 719.00 | 719.00 | 21,082 |
| 2026-05-18 | 731.00 | 737.00 | 725.00 | 725.00 | 725.00 | 22,571 |
| 2026-05-15 | 709.00 | 731.00 | 707.00 | 731.00 | 731.00 | 462,397 |
| 2026-05-13 | 704.00 | 710.00 | 696.00 | 706.00 | 706.00 | 18,069 |
| 2026-05-12 | 700.00 | 707.00 | 691.00 | 704.00 | 704.00 | 23,815 |
| 2026-05-11 | 680.00 | 712.00 | 680.00 | 700.00 | 700.00 | 33,437 |
| 2026-05-08 | 642.00 | 669.00 | 642.00 | 665.00 | 665.00 | 20,069 |
| 2026-05-07 | 656.00 | 662.00 | 641.00 | 642.00 | 642.00 | 15,971 |
| 2026-05-06 | 670.00 | 677.00 | 653.00 | 657.00 | 657.00 | 17,529 |
| 2026-05-05 | 666.00 | 676.00 | 656.00 | 675.00 | 675.00 | 8,911 |
| 2026-05-04 | 670.00 | 680.00 | 664.00 | 666.00 | 666.00 | 16,442 |
| 2026-04-30 | 697.00 | 700.00 | 686.00 | 692.00 | 671.22 | 9,197 |
| 2026-04-29 | 696.00 | 703.00 | 693.00 | 694.00 | 673.16 | 7,674 |
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.