Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 492.50 | 501.00 | 492.50 | 497.00 | 474.60 | 10,315 |
| 2025-08-07 | 490.00 | 494.00 | 488.50 | 491.50 | 469.35 | 18,069 |
| 2025-08-06 | 488.00 | 497.00 | 488.00 | 490.00 | 467.92 | 20,987 |
| 2025-08-05 | 479.00 | 490.00 | 479.00 | 486.50 | 464.57 | 9,449 |
| 2025-08-04 | 478.50 | 482.50 | 477.50 | 477.50 | 455.98 | 5,339 |
| 2025-08-01 | 476.50 | 479.50 | 473.50 | 477.50 | 455.98 | 7,588 |
| 2025-07-31 | 476.00 | 483.00 | 470.00 | 476.50 | 455.02 | 13,672 |
| 2025-07-30 | 490.00 | 490.00 | 477.00 | 481.00 | 459.32 | 6,986 |
| 2025-07-29 | 492.00 | 495.50 | 491.00 | 491.00 | 468.87 | 4,758 |
| 2025-07-28 | 485.00 | 493.50 | 485.00 | 490.50 | 468.39 | 14,558 |
| 2025-07-25 | 480.00 | 485.00 | 480.00 | 483.50 | 461.71 | 6,506 |
| 2025-07-24 | 479.50 | 485.00 | 479.50 | 481.00 | 459.32 | 14,408 |
| 2025-07-23 | 470.00 | 480.00 | 469.50 | 477.00 | 455.50 | 18,806 |
| 2025-07-22 | 468.50 | 469.00 | 465.50 | 469.00 | 447.86 | 6,764 |
| 2025-07-21 | 480.00 | 480.00 | 468.50 | 468.50 | 447.39 | 7,308 |
| 2025-07-18 | 480.00 | 480.50 | 474.00 | 477.50 | 455.98 | 9,581 |
| 2025-07-17 | 473.00 | 479.00 | 469.00 | 476.50 | 455.02 | 19,192 |
| 2025-07-16 | 465.00 | 472.00 | 462.00 | 471.50 | 450.25 | 17,746 |
| 2025-07-15 | 465.00 | 465.50 | 458.50 | 464.50 | 443.57 | 17,394 |
| 2025-07-14 | 462.00 | 464.50 | 459.00 | 462.50 | 441.66 | 8,001 |
| 2025-07-11 | 460.00 | 467.00 | 457.50 | 461.50 | 440.70 | 19,778 |
| 2025-07-10 | 451.50 | 458.00 | 450.00 | 457.00 | 436.40 | 16,258 |
| 2025-07-09 | 444.00 | 450.50 | 443.50 | 449.50 | 429.24 | 19,120 |
| 2025-07-08 | 443.00 | 443.00 | 438.00 | 442.00 | 422.08 | 6,829 |
| 2025-07-07 | 430.00 | 440.50 | 430.00 | 436.50 | 416.83 | 7,534 |
| 2025-07-04 | 438.00 | 438.00 | 428.50 | 430.00 | 410.62 | 7,079 |
| 2025-07-03 | 439.50 | 439.50 | 433.00 | 437.00 | 417.31 | 11,223 |
| 2025-07-02 | 428.50 | 437.00 | 426.50 | 435.50 | 415.87 | 5,549 |
| 2025-07-01 | 437.00 | 437.00 | 426.50 | 426.50 | 407.28 | 10,105 |
| 2025-06-30 | 450.00 | 450.00 | 434.50 | 434.50 | 414.92 | 10,420 |
| 2025-06-27 | 443.50 | 446.50 | 443.00 | 445.00 | 424.94 | 9,331 |
| 2025-06-26 | 440.50 | 443.50 | 440.50 | 442.50 | 422.56 | 7,610 |
| 2025-06-25 | 448.50 | 448.50 | 439.50 | 439.50 | 419.69 | 8,646 |
| 2025-06-24 | 449.00 | 449.00 | 435.00 | 441.50 | 421.60 | 13,821 |
| 2025-06-23 | 445.00 | 445.00 | 437.00 | 441.50 | 421.60 | 10,560 |
| 2025-06-20 | 450.00 | 450.00 | 442.00 | 443.50 | 423.51 | 122,281 |
| 2025-06-19 | 443.00 | 450.00 | 443.00 | 448.50 | 428.29 | 87,359 |
| 2025-06-18 | 442.50 | 448.00 | 441.50 | 446.00 | 425.90 | 10,092 |
| 2025-06-17 | 443.00 | 448.50 | 442.50 | 442.50 | 422.56 | 13,816 |
| 2025-06-16 | 447.00 | 449.50 | 442.00 | 443.50 | 423.51 | 64,971 |
| 2025-06-13 | 444.50 | 450.00 | 444.50 | 447.00 | 426.85 | 14,418 |
| 2025-06-12 | 441.50 | 447.50 | 440.00 | 443.00 | 423.03 | 28,062 |
| 2025-06-11 | 440.00 | 448.50 | 437.50 | 446.50 | 426.38 | 16,604 |
| 2025-06-10 | 445.50 | 450.00 | 435.50 | 439.00 | 419.22 | 14,320 |
| 2025-06-06 | 439.00 | 451.50 | 437.00 | 449.00 | 428.76 | 27,024 |
| 2025-06-05 | 428.00 | 438.50 | 428.00 | 435.00 | 415.40 | 28,999 |
| 2025-06-04 | 420.00 | 429.50 | 420.00 | 428.00 | 408.71 | 193,534 |
| 2025-06-03 | 408.00 | 424.00 | 408.00 | 420.50 | 401.55 | 43,286 |
| 2025-06-02 | 405.50 | 418.50 | 405.50 | 417.50 | 398.68 | 14,408 |
| 2025-05-30 | 405.50 | 419.50 | 400.00 | 409.00 | 390.57 | 92,017 |
| 2025-05-28 | 413.00 | 413.50 | 405.50 | 405.50 | 387.22 | 12,081 |
| 2025-05-27 | 418.00 | 418.00 | 413.00 | 414.50 | 395.82 | 9,806 |
| 2025-05-26 | 420.00 | 424.00 | 416.50 | 418.00 | 399.16 | 7,679 |
| 2025-05-23 | 419.50 | 420.00 | 411.50 | 419.00 | 400.12 | 25,816 |
| 2025-05-22 | 417.00 | 417.00 | 410.00 | 415.00 | 396.30 | 18,416 |
| 2025-05-21 | 417.50 | 417.50 | 412.00 | 416.00 | 397.25 | 9,791 |
| 2025-05-20 | 401.50 | 420.00 | 401.50 | 417.00 | 398.21 | 17,193 |
| 2025-05-19 | 422.50 | 422.50 | 407.00 | 413.00 | 394.39 | 16,124 |
| 2025-05-16 | 407.00 | 420.00 | 407.00 | 420.00 | 401.07 | 9,729 |
| 2025-05-15 | 414.00 | 416.00 | 405.00 | 414.00 | 395.34 | 22,235 |
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.