Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 719.00 | 719.00 | 687.00 | 696.00 | 675.10 | 11,801 |
| 2026-04-27 | 697.00 | 698.00 | 683.00 | 683.00 | 662.49 | 29,759 |
| 2026-04-24 | 696.00 | 698.00 | 691.00 | 696.00 | 675.10 | 13,393 |
| 2026-04-23 | 690.00 | 701.00 | 689.00 | 693.00 | 672.19 | 8,264 |
| 2026-04-22 | 705.00 | 705.00 | 688.00 | 689.00 | 668.31 | 18,955 |
| 2026-04-21 | 711.00 | 721.00 | 700.00 | 700.00 | 678.98 | 7,827 |
| 2026-04-20 | 705.00 | 712.00 | 705.00 | 706.00 | 684.80 | 10,109 |
| 2026-04-17 | 710.00 | 712.00 | 700.00 | 705.00 | 683.83 | 18,748 |
| 2026-04-16 | 720.00 | 720.00 | 708.00 | 712.00 | 690.62 | 17,374 |
| 2026-04-15 | 730.00 | 730.00 | 718.00 | 719.00 | 697.41 | 5,440 |
| 2026-04-14 | 740.00 | 743.00 | 726.00 | 728.00 | 706.14 | 7,561 |
| 2026-04-13 | 745.00 | 753.00 | 738.00 | 740.00 | 717.78 | 8,263 |
| 2026-04-10 | 763.00 | 763.00 | 749.00 | 751.00 | 728.45 | 5,886 |
| 2026-04-09 | 756.00 | 773.00 | 756.00 | 759.00 | 736.21 | 13,055 |
| 2026-04-08 | 766.00 | 766.00 | 735.00 | 756.00 | 733.30 | 10,606 |
| 2026-04-07 | 740.00 | 750.00 | 739.00 | 743.00 | 720.69 | 22,802 |
| 2026-04-01 | 732.00 | 744.00 | 727.00 | 733.00 | 710.99 | 13,902 |
| 2026-03-31 | 713.00 | 726.00 | 709.00 | 725.00 | 703.23 | 19,439 |
| 2026-03-30 | 707.00 | 725.00 | 705.00 | 716.00 | 694.50 | 23,179 |
| 2026-03-27 | 738.00 | 738.00 | 713.00 | 716.00 | 694.50 | 25,504 |
| 2026-03-26 | 740.00 | 750.00 | 734.00 | 738.00 | 715.84 | 10,161 |
| 2026-03-25 | 757.00 | 763.00 | 743.00 | 746.00 | 723.60 | 12,326 |
| 2026-03-24 | 729.00 | 753.00 | 722.00 | 749.00 | 726.51 | 16,005 |
| 2026-03-23 | 715.00 | 737.00 | 704.00 | 733.00 | 710.99 | 21,541 |
| 2026-03-20 | 742.00 | 752.00 | 725.00 | 735.00 | 712.93 | 48,180 |
| 2026-03-19 | 753.00 | 755.00 | 742.00 | 752.00 | 729.42 | 22,135 |
| 2026-03-18 | 748.00 | 762.00 | 748.00 | 758.00 | 735.24 | 33,959 |
| 2026-03-17 | 735.00 | 745.00 | 730.00 | 745.00 | 722.63 | 22,008 |
| 2026-03-16 | 726.00 | 733.00 | 721.00 | 729.00 | 707.11 | 20,191 |
| 2026-03-13 | 735.00 | 737.00 | 710.00 | 727.00 | 705.17 | 27,728 |
| 2026-03-12 | 739.00 | 749.00 | 739.00 | 741.00 | 718.75 | 18,732 |
| 2026-03-11 | 741.00 | 748.00 | 735.00 | 742.00 | 719.72 | 18,047 |
| 2026-03-10 | 739.00 | 749.00 | 725.00 | 747.00 | 724.57 | 12,997 |
| 2026-03-09 | 735.00 | 745.00 | 723.00 | 739.00 | 716.81 | 35,262 |
| 2026-03-06 | 759.00 | 759.00 | 740.00 | 744.00 | 721.66 | 14,713 |
| 2026-03-05 | 752.00 | 764.00 | 748.00 | 754.00 | 731.36 | 18,379 |
| 2026-03-04 | 759.00 | 759.00 | 742.00 | 746.00 | 723.60 | 30,842 |
| 2026-03-03 | 775.00 | 776.00 | 755.00 | 759.00 | 736.21 | 25,671 |
| 2026-03-02 | 765.00 | 782.00 | 760.00 | 775.00 | 751.73 | 29,896 |
| 2026-02-27 | 764.00 | 773.00 | 762.00 | 773.00 | 749.79 | 30,909 |
| 2026-02-26 | 770.00 | 783.00 | 764.00 | 765.00 | 742.03 | 26,441 |
| 2026-02-25 | 771.00 | 782.00 | 767.00 | 770.00 | 746.88 | 18,002 |
| 2026-02-24 | 757.00 | 769.00 | 757.00 | 768.00 | 744.94 | 27,023 |
| 2026-02-23 | 766.00 | 775.00 | 755.00 | 759.00 | 736.21 | 15,923 |
| 2026-02-20 | 763.00 | 774.00 | 755.00 | 774.00 | 750.76 | 21,043 |
| 2026-02-19 | 756.00 | 764.00 | 754.00 | 759.00 | 736.21 | 16,872 |
| 2026-02-18 | 745.00 | 766.00 | 745.00 | 752.00 | 729.42 | 34,784 |
| 2026-02-17 | 700.00 | 738.00 | 698.00 | 737.00 | 714.87 | 53,709 |
| 2026-02-16 | 684.00 | 696.00 | 678.00 | 696.00 | 675.10 | 10,734 |
| 2026-02-13 | 683.00 | 685.00 | 667.00 | 685.00 | 664.43 | 71,248 |
| 2026-02-12 | 678.00 | 694.00 | 667.00 | 689.00 | 668.31 | 12,710 |
| 2026-02-11 | 677.00 | 679.00 | 666.00 | 678.00 | 657.64 | 9,963 |
| 2026-02-10 | 676.00 | 685.00 | 676.00 | 685.00 | 664.43 | 9,111 |
| 2026-02-09 | 688.00 | 696.00 | 681.00 | 683.00 | 662.49 | 5,759 |
| 2026-02-06 | 679.00 | 688.00 | 677.00 | 688.00 | 667.34 | 13,205 |
| 2026-02-05 | 678.00 | 679.00 | 669.00 | 679.00 | 658.61 | 5,709 |
| 2026-02-04 | 690.00 | 690.00 | 675.00 | 677.00 | 656.67 | 8,815 |
| 2026-02-03 | 689.00 | 698.00 | 688.00 | 695.00 | 674.13 | 15,118 |
| 2026-02-02 | 680.00 | 685.00 | 670.00 | 685.00 | 664.43 | 6,519 |
| 2026-01-30 | 676.00 | 688.00 | 674.00 | 685.00 | 664.43 | 9,765 |
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.