Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 679.00 | 683.00 | 674.00 | 676.00 | 655.70 | 10,707 |
| 2026-01-28 | 679.00 | 680.00 | 668.00 | 674.00 | 653.76 | 8,654 |
| 2026-01-27 | 656.00 | 674.00 | 656.00 | 674.00 | 653.76 | 21,377 |
| 2026-01-26 | 651.00 | 651.00 | 644.00 | 650.00 | 630.48 | 29,293 |
| 2026-01-23 | 642.00 | 651.00 | 640.00 | 651.00 | 631.45 | 26,674 |
| 2026-01-22 | 651.00 | 656.00 | 644.00 | 649.00 | 629.51 | 24,081 |
| 2026-01-21 | 650.00 | 651.00 | 634.00 | 647.00 | 627.57 | 13,632 |
| 2026-01-20 | 648.00 | 651.00 | 644.00 | 647.00 | 627.57 | 7,340 |
| 2026-01-19 | 649.00 | 653.00 | 643.00 | 648.00 | 628.54 | 10,615 |
| 2026-01-16 | 650.00 | 662.00 | 649.00 | 656.00 | 636.30 | 29,058 |
| 2026-01-15 | 656.00 | 656.00 | 640.00 | 648.00 | 628.54 | 18,118 |
| 2026-01-14 | 664.00 | 664.00 | 647.00 | 655.00 | 635.33 | 19,427 |
| 2026-01-13 | 639.00 | 665.00 | 639.00 | 653.00 | 633.39 | 50,397 |
| 2026-01-12 | 615.00 | 618.00 | 611.00 | 612.00 | 593.62 | 20,042 |
| 2026-01-09 | 601.00 | 617.00 | 601.00 | 614.00 | 595.56 | 16,434 |
| 2026-01-08 | 605.00 | 607.00 | 595.00 | 601.00 | 582.95 | 24,549 |
| 2026-01-07 | 595.00 | 606.00 | 592.00 | 605.00 | 586.83 | 16,448 |
| 2026-01-06 | 593.00 | 595.00 | 587.00 | 592.00 | 574.22 | 7,632 |
| 2026-01-05 | 590.00 | 595.00 | 587.00 | 591.00 | 573.25 | 7,898 |
| 2026-01-02 | 595.00 | 597.00 | 586.00 | 587.00 | 569.37 | 8,844 |
| 2025-12-30 | 592.00 | 594.00 | 585.00 | 590.00 | 572.28 | 14,269 |
| 2025-12-29 | 575.00 | 585.00 | 571.00 | 583.00 | 565.49 | 15,727 |
| 2025-12-23 | 570.00 | 572.00 | 559.00 | 572.00 | 554.82 | 14,544 |
| 2025-12-22 | 571.00 | 576.00 | 567.00 | 570.00 | 552.88 | 9,295 |
| 2025-12-19 | 581.00 | 582.00 | 568.00 | 571.00 | 553.85 | 19,116 |
| 2025-12-18 | 584.00 | 587.00 | 578.00 | 585.00 | 567.43 | 8,257 |
| 2025-12-17 | 584.00 | 584.00 | 578.00 | 583.00 | 565.49 | 12,696 |
| 2025-12-16 | 574.00 | 585.00 | 572.00 | 584.00 | 566.46 | 13,817 |
| 2025-12-15 | 585.00 | 587.00 | 574.00 | 575.00 | 557.73 | 20,620 |
| 2025-12-12 | 592.00 | 592.00 | 584.00 | 586.00 | 568.40 | 6,546 |
| 2025-12-11 | 583.00 | 592.00 | 581.00 | 591.00 | 573.25 | 34,737 |
| 2025-12-10 | 575.00 | 583.00 | 570.00 | 580.00 | 562.58 | 9,520 |
| 2025-12-09 | 573.00 | 578.00 | 572.00 | 574.00 | 556.76 | 6,732 |
| 2025-12-08 | 570.00 | 578.00 | 566.00 | 576.00 | 558.70 | 14,212 |
| 2025-12-05 | 567.00 | 568.00 | 562.00 | 567.00 | 549.97 | 4,221 |
| 2025-12-04 | 569.00 | 569.00 | 560.00 | 569.00 | 551.91 | 8,745 |
| 2025-12-03 | 564.00 | 567.00 | 558.00 | 560.00 | 543.18 | 5,401 |
| 2025-12-02 | 554.00 | 560.00 | 554.00 | 560.00 | 543.18 | 6,020 |
| 2025-12-01 | 551.00 | 553.00 | 543.00 | 553.00 | 536.39 | 132,345 |
| 2025-11-28 | 550.00 | 551.00 | 540.00 | 549.00 | 532.51 | 9,036 |
| 2025-11-27 | 550.00 | 552.00 | 544.00 | 545.00 | 528.63 | 5,395 |
| 2025-11-26 | 542.00 | 550.00 | 540.00 | 546.00 | 529.60 | 15,984 |
| 2025-11-25 | 537.00 | 552.00 | 535.00 | 544.00 | 527.66 | 18,137 |
| 2025-11-24 | 529.00 | 538.00 | 528.00 | 530.00 | 514.08 | 35,852 |
| 2025-11-21 | 534.00 | 534.00 | 526.00 | 528.00 | 512.14 | 8,201 |
| 2025-11-20 | 528.00 | 540.00 | 525.00 | 538.00 | 521.84 | 9,230 |
| 2025-11-19 | 510.00 | 535.00 | 510.00 | 528.00 | 512.14 | 18,332 |
| 2025-11-18 | 530.00 | 530.00 | 504.00 | 505.00 | 489.83 | 6,762 |
| 2025-11-17 | 512.00 | 518.00 | 509.00 | 518.00 | 502.44 | 7,087 |
| 2025-11-14 | 515.00 | 515.00 | 505.00 | 511.00 | 495.65 | 6,549 |
| 2025-11-13 | 511.00 | 511.00 | 502.00 | 511.00 | 495.65 | 9,286 |
| 2025-11-12 | 520.00 | 520.00 | 508.00 | 511.00 | 495.65 | 6,517 |
| 2025-11-11 | 514.00 | 523.00 | 514.00 | 516.00 | 492.74 | 5,073 |
| 2025-11-10 | 521.00 | 524.00 | 515.00 | 516.00 | 492.74 | 6,244 |
| 2025-11-07 | 515.00 | 521.00 | 513.00 | 516.00 | 492.74 | 12,183 |
| 2025-11-06 | 502.00 | 519.00 | 502.00 | 514.00 | 490.83 | 15,567 |
| 2025-11-05 | 498.50 | 507.00 | 496.00 | 504.00 | 481.29 | 6,346 |
| 2025-11-04 | 503.00 | 507.00 | 497.50 | 498.50 | 476.03 | 9,698 |
| 2025-11-03 | 510.00 | 516.00 | 510.00 | 510.00 | 487.02 | 3,245 |
| 2025-10-31 | 505.00 | 516.00 | 498.00 | 510.00 | 487.02 | 8,286 |
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.