Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 225.00 | 234.00 | 225.00 | 229.00 | 190.09 | 39,338 |
| 2022-01-06 | 212.00 | 223.00 | 212.00 | 222.00 | 184.28 | 47,026 |
| 2022-01-05 | 213.00 | 215.00 | 211.00 | 214.00 | 177.64 | 31,402 |
| 2022-01-04 | 208.00 | 212.00 | 205.00 | 212.00 | 175.98 | 372,322 |
| 2022-01-03 | 208.00 | 208.00 | 203.00 | 205.00 | 170.17 | 14,705 |
| 2021-12-30 | 202.00 | 208.00 | 202.00 | 207.00 | 171.83 | 4,405 |
| 2021-12-29 | 207.00 | 210.00 | 201.00 | 201.00 | 166.85 | 15,342 |
| 2021-12-28 | 202.00 | 208.00 | 202.00 | 208.00 | 172.66 | 13,169 |
| 2021-12-27 | 205.00 | 205.00 | 198.00 | 202.00 | 167.68 | 12,095 |
| 2021-12-23 | 198.00 | 205.00 | 198.00 | 202.00 | 167.68 | 6,205 |
| 2021-12-22 | 205.00 | 207.00 | 202.00 | 203.00 | 168.51 | 7,322 |
| 2021-12-21 | 203.00 | 207.00 | 203.00 | 204.00 | 169.34 | 14,564 |
| 2021-12-20 | 202.00 | 207.00 | 200.00 | 204.00 | 169.34 | 15,986 |
| 2021-12-17 | 203.00 | 203.00 | 199.00 | 203.00 | 168.51 | 19,190 |
| 2021-12-16 | 198.00 | 204.00 | 198.00 | 201.00 | 166.85 | 20,392 |
| 2021-12-15 | 194.00 | 195.00 | 191.00 | 195.00 | 161.87 | 5,439 |
| 2021-12-14 | 195.00 | 195.00 | 188.00 | 194.00 | 161.04 | 13,236 |
| 2021-12-13 | 192.00 | 196.00 | 191.00 | 195.00 | 161.87 | 12,676 |
| 2021-12-10 | 190.00 | 196.00 | 190.00 | 194.00 | 161.04 | 4,367 |
| 2021-12-09 | 194.00 | 194.00 | 189.00 | 193.00 | 160.21 | 8,459 |
| 2021-12-08 | 192.00 | 194.00 | 190.00 | 190.00 | 157.72 | 6,521 |
| 2021-12-07 | 187.50 | 191.50 | 186.00 | 191.50 | 158.96 | 117,843 |
| 2021-12-06 | 190.00 | 192.50 | 187.00 | 187.50 | 155.64 | 4,068 |
| 2021-12-03 | 192.00 | 192.00 | 187.00 | 190.00 | 157.72 | 14,316 |
| 2021-12-02 | 189.50 | 190.00 | 186.50 | 190.00 | 157.72 | 143,211 |
| 2021-12-01 | 187.50 | 190.00 | 185.50 | 190.00 | 157.72 | 4,738 |
| 2021-11-30 | 191.50 | 191.50 | 183.00 | 187.50 | 155.64 | 14,196 |
| 2021-11-29 | 186.50 | 195.00 | 186.50 | 191.50 | 158.96 | 5,330 |
| 2021-11-26 | 196.00 | 196.00 | 186.50 | 189.00 | 156.89 | 14,239 |
| 2021-11-25 | 190.50 | 200.00 | 190.50 | 198.00 | 164.36 | 14,681 |
| 2021-11-24 | 197.00 | 197.00 | 190.00 | 193.00 | 160.21 | 9,712 |
| 2021-11-23 | 194.00 | 194.00 | 190.00 | 193.00 | 160.21 | 15,075 |
| 2021-11-22 | 200.00 | 202.00 | 193.00 | 194.00 | 161.04 | 12,388 |
| 2021-11-19 | 201.00 | 202.00 | 197.00 | 198.00 | 164.36 | 2,948 |
| 2021-11-18 | 205.00 | 205.00 | 199.00 | 202.00 | 167.68 | 2,576 |
| 2021-11-17 | 211.00 | 211.00 | 205.00 | 209.00 | 171.00 | 9,777 |
| 2021-11-16 | 210.00 | 211.00 | 208.00 | 210.00 | 171.81 | 17,770 |
| 2021-11-15 | 206.00 | 211.00 | 205.00 | 210.00 | 171.81 | 15,450 |
| 2021-11-12 | 207.00 | 209.00 | 204.00 | 206.00 | 168.54 | 6,790 |
| 2021-11-11 | 200.00 | 214.00 | 198.50 | 204.00 | 166.91 | 23,870 |
| 2021-11-10 | 210.00 | 215.00 | 202.00 | 204.00 | 166.91 | 11,781 |
| 2021-11-09 | 203.00 | 216.00 | 203.00 | 207.00 | 169.36 | 21,204 |
| 2021-11-08 | 197.50 | 205.00 | 197.50 | 201.00 | 164.45 | 10,642 |
| 2021-11-05 | 192.00 | 196.00 | 189.00 | 195.50 | 159.95 | 9,120 |
| 2021-11-04 | 190.00 | 192.00 | 190.00 | 192.00 | 157.09 | 210,259 |
| 2021-11-03 | 191.00 | 191.50 | 189.50 | 191.50 | 156.68 | 37,572 |
| 2021-11-02 | 192.00 | 192.50 | 187.00 | 189.00 | 154.63 | 22,513 |
| 2021-11-01 | 184.00 | 192.50 | 184.00 | 191.00 | 156.27 | 20,499 |
| 2021-10-29 | 187.00 | 188.00 | 185.50 | 187.00 | 153.00 | 6,394 |
| 2021-10-28 | 183.50 | 187.00 | 183.50 | 187.00 | 153.00 | 9,447 |
| 2021-10-27 | 186.00 | 186.00 | 183.50 | 184.50 | 150.95 | 872 |
| 2021-10-26 | 185.00 | 186.00 | 184.00 | 184.50 | 150.95 | 4,900 |
| 2021-10-25 | 184.00 | 185.50 | 183.00 | 185.00 | 151.36 | 4,291 |
| 2021-10-22 | 182.00 | 187.50 | 182.00 | 183.00 | 149.72 | 13,114 |
| 2021-10-21 | 182.00 | 184.50 | 181.00 | 182.00 | 148.91 | 4,542 |
| 2021-10-20 | 182.50 | 182.50 | 181.00 | 181.00 | 148.09 | 3,130 |
| 2021-10-19 | 183.00 | 183.00 | 181.00 | 181.50 | 148.50 | 4,250 |
← NewerPage 21 of 21 · 1,257 trading days
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.