Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 242.00 | 245.00 | 237.00 | 245.00 | 203.37 | 11,708 |
| 2022-03-31 | 244.00 | 244.00 | 240.00 | 242.00 | 200.88 | 2,988 |
| 2022-03-30 | 243.00 | 244.00 | 239.00 | 242.00 | 200.88 | 3,395 |
| 2022-03-29 | 241.00 | 244.00 | 238.00 | 239.00 | 198.39 | 4,204 |
| 2022-03-28 | 240.00 | 244.00 | 240.00 | 241.00 | 200.05 | 3,690 |
| 2022-03-25 | 235.00 | 240.00 | 232.00 | 240.00 | 199.22 | 11,141 |
| 2022-03-24 | 236.00 | 237.00 | 234.00 | 236.00 | 195.90 | 5,222 |
| 2022-03-23 | 243.00 | 243.00 | 236.00 | 236.00 | 195.90 | 12,509 |
| 2022-03-22 | 244.00 | 244.00 | 240.00 | 241.00 | 200.05 | 3,615 |
| 2022-03-21 | 237.00 | 241.00 | 237.00 | 239.00 | 198.39 | 3,032 |
| 2022-03-18 | 241.00 | 242.00 | 237.00 | 237.00 | 196.73 | 103,027 |
| 2022-03-17 | 245.00 | 245.00 | 239.00 | 239.00 | 198.39 | 7,303 |
| 2022-03-16 | 239.00 | 247.00 | 239.00 | 244.00 | 202.54 | 10,234 |
| 2022-03-15 | 232.00 | 240.00 | 230.00 | 235.00 | 195.07 | 12,720 |
| 2022-03-14 | 244.00 | 244.00 | 232.00 | 236.00 | 195.90 | 10,340 |
| 2022-03-11 | 245.00 | 245.00 | 233.00 | 236.00 | 195.90 | 6,826 |
| 2022-03-10 | 230.00 | 243.00 | 223.00 | 243.00 | 201.71 | 65,850 |
| 2022-03-09 | 222.00 | 224.00 | 221.00 | 224.00 | 185.94 | 10,768 |
| 2022-03-08 | 220.00 | 224.00 | 219.00 | 222.00 | 184.28 | 12,204 |
| 2022-03-07 | 238.00 | 238.00 | 223.00 | 225.00 | 186.77 | 12,106 |
| 2022-03-04 | 246.00 | 249.00 | 237.00 | 239.00 | 198.39 | 13,315 |
| 2022-03-03 | 247.00 | 251.00 | 247.00 | 247.00 | 205.03 | 21,679 |
| 2022-03-02 | 246.00 | 248.00 | 243.00 | 246.00 | 204.20 | 15,077 |
| 2022-03-01 | 245.00 | 246.00 | 241.00 | 246.00 | 204.20 | 10,290 |
| 2022-02-28 | 254.00 | 254.00 | 244.00 | 248.00 | 205.86 | 14,495 |
| 2022-02-25 | 254.00 | 258.00 | 253.00 | 255.00 | 211.67 | 7,382 |
| 2022-02-24 | 251.00 | 254.00 | 239.00 | 249.00 | 206.69 | 50,859 |
| 2022-02-23 | 259.00 | 259.00 | 253.00 | 254.00 | 210.84 | 36,301 |
| 2022-02-22 | 251.00 | 257.00 | 244.00 | 256.00 | 212.50 | 43,502 |
| 2022-02-21 | 250.00 | 255.00 | 244.00 | 251.00 | 208.35 | 65,189 |
| 2022-02-18 | 250.00 | 252.00 | 235.00 | 246.00 | 204.20 | 23,504 |
| 2022-02-17 | 249.00 | 256.00 | 244.00 | 250.00 | 207.52 | 28,746 |
| 2022-02-16 | 256.00 | 260.00 | 248.00 | 249.00 | 206.69 | 57,960 |
| 2022-02-15 | 238.00 | 254.00 | 238.00 | 254.00 | 210.84 | 12,872 |
| 2022-02-14 | 242.00 | 245.00 | 236.00 | 244.00 | 202.54 | 18,841 |
| 2022-02-11 | 247.00 | 252.00 | 241.00 | 248.00 | 205.86 | 25,397 |
| 2022-02-10 | 235.00 | 248.00 | 235.00 | 246.00 | 204.20 | 35,801 |
| 2022-02-09 | 226.00 | 235.00 | 226.00 | 231.00 | 191.75 | 24,919 |
| 2022-02-08 | 221.00 | 222.00 | 220.00 | 220.00 | 182.62 | 6,264 |
| 2022-02-07 | 222.00 | 222.00 | 220.00 | 220.00 | 182.62 | 2,174 |
| 2022-02-04 | 222.00 | 222.00 | 218.00 | 222.00 | 184.28 | 14,243 |
| 2022-02-03 | 222.00 | 222.00 | 218.00 | 221.00 | 183.45 | 5,645 |
| 2022-02-02 | 215.00 | 221.00 | 214.00 | 221.00 | 183.45 | 15,093 |
| 2022-02-01 | 217.00 | 217.00 | 212.00 | 217.00 | 180.13 | 18,001 |
| 2022-01-31 | 212.00 | 217.00 | 211.00 | 216.00 | 179.30 | 12,534 |
| 2022-01-28 | 215.00 | 215.00 | 211.00 | 212.00 | 175.98 | 710 |
| 2022-01-27 | 214.00 | 216.00 | 212.00 | 216.00 | 179.30 | 13,037 |
| 2022-01-26 | 214.00 | 215.00 | 210.00 | 214.00 | 177.64 | 10,553 |
| 2022-01-25 | 207.00 | 214.00 | 205.00 | 208.00 | 172.66 | 8,292 |
| 2022-01-24 | 214.00 | 215.00 | 203.00 | 204.00 | 169.34 | 6,584 |
| 2022-01-21 | 216.00 | 220.00 | 213.00 | 214.00 | 177.64 | 13,415 |
| 2022-01-20 | 220.00 | 221.00 | 216.00 | 216.00 | 179.30 | 6,243 |
| 2022-01-19 | 227.00 | 227.00 | 217.00 | 218.00 | 180.96 | 7,138 |
| 2022-01-18 | 230.00 | 230.00 | 219.00 | 221.00 | 183.45 | 13,557 |
| 2022-01-17 | 231.00 | 231.00 | 219.00 | 226.00 | 187.60 | 6,871 |
| 2022-01-14 | 231.00 | 231.00 | 225.00 | 228.00 | 189.26 | 6,017 |
| 2022-01-13 | 232.00 | 234.00 | 229.00 | 230.00 | 190.92 | 23,451 |
| 2022-01-12 | 232.00 | 234.00 | 230.00 | 230.00 | 190.92 | 58,837 |
| 2022-01-11 | 222.00 | 231.00 | 216.00 | 229.00 | 190.09 | 25,841 |
| 2022-01-10 | 233.00 | 234.00 | 223.00 | 224.00 | 185.94 | 23,516 |
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.