Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 402.00 | 410.00 | 400.50 | 408.00 | 389.61 | 20,713 |
| 2025-05-12 | 394.00 | 406.00 | 394.00 | 402.00 | 383.88 | 21,794 |
| 2025-05-09 | 374.00 | 388.00 | 372.00 | 387.50 | 370.04 | 23,402 |
| 2025-05-08 | 371.50 | 371.50 | 362.50 | 370.00 | 353.32 | 15,919 |
| 2025-05-07 | 375.00 | 375.00 | 365.50 | 372.00 | 355.23 | 17,522 |
| 2025-05-06 | 380.50 | 380.50 | 373.50 | 375.00 | 358.10 | 19,572 |
| 2025-05-05 | 379.00 | 380.00 | 376.00 | 377.50 | 360.49 | 10,223 |
| 2025-05-02 | 376.00 | 383.50 | 376.00 | 380.00 | 362.87 | 13,999 |
| 2025-04-30 | 382.50 | 396.00 | 382.50 | 388.00 | 358.81 | 16,667 |
| 2025-04-29 | 381.50 | 387.50 | 378.50 | 386.00 | 356.96 | 11,047 |
| 2025-04-28 | 373.00 | 378.50 | 368.50 | 377.50 | 349.10 | 12,720 |
| 2025-04-25 | 370.00 | 379.00 | 368.50 | 371.00 | 343.09 | 14,560 |
| 2025-04-24 | 372.00 | 374.00 | 367.00 | 370.00 | 342.17 | 16,928 |
| 2025-04-23 | 360.00 | 375.50 | 360.00 | 371.50 | 343.55 | 10,928 |
| 2025-04-22 | 349.00 | 364.50 | 349.00 | 358.00 | 331.07 | 13,638 |
| 2025-04-16 | 371.00 | 374.50 | 366.50 | 372.00 | 344.02 | 43,087 |
| 2025-04-15 | 370.50 | 377.00 | 370.50 | 371.00 | 343.09 | 7,532 |
| 2025-04-14 | 368.50 | 383.50 | 368.50 | 373.50 | 345.40 | 8,632 |
| 2025-04-11 | 363.00 | 375.00 | 361.50 | 374.00 | 345.87 | 13,710 |
| 2025-04-10 | 375.50 | 376.00 | 357.00 | 363.00 | 335.69 | 22,242 |
| 2025-04-09 | 354.00 | 354.00 | 341.50 | 349.00 | 322.75 | 19,980 |
| 2025-04-08 | 366.50 | 368.00 | 346.50 | 353.00 | 326.45 | 25,758 |
| 2025-04-07 | 320.00 | 366.00 | 304.00 | 362.50 | 335.23 | 39,082 |
| 2025-04-04 | 369.50 | 369.50 | 348.50 | 349.50 | 323.21 | 28,436 |
| 2025-04-03 | 370.00 | 375.00 | 364.00 | 368.50 | 340.78 | 19,859 |
| 2025-04-02 | 375.00 | 382.50 | 373.00 | 375.00 | 346.79 | 17,246 |
| 2025-04-01 | 376.00 | 385.50 | 376.00 | 380.50 | 351.88 | 13,106 |
| 2025-03-31 | 380.00 | 385.00 | 378.50 | 384.00 | 355.11 | 13,938 |
| 2025-03-28 | 388.50 | 394.00 | 388.50 | 390.00 | 360.66 | 10,360 |
| 2025-03-27 | 393.00 | 393.00 | 383.50 | 391.00 | 361.59 | 13,386 |
| 2025-03-26 | 409.00 | 409.00 | 395.00 | 395.00 | 365.29 | 10,342 |
| 2025-03-25 | 404.00 | 407.00 | 399.00 | 402.50 | 372.22 | 11,464 |
| 2025-03-24 | 396.00 | 411.00 | 396.00 | 404.00 | 373.61 | 59,508 |
| 2025-03-21 | 392.00 | 396.00 | 389.50 | 391.50 | 362.05 | 52,420 |
| 2025-03-20 | 402.50 | 402.50 | 392.50 | 396.50 | 366.67 | 10,792 |
| 2025-03-19 | 391.50 | 402.50 | 391.50 | 402.50 | 372.22 | 50,182 |
| 2025-03-18 | 395.00 | 398.50 | 393.50 | 395.00 | 365.29 | 24,393 |
| 2025-03-17 | 391.00 | 400.00 | 391.00 | 395.00 | 365.29 | 13,132 |
| 2025-03-14 | 402.50 | 402.50 | 390.50 | 391.50 | 362.05 | 12,471 |
| 2025-03-13 | 392.50 | 396.00 | 389.50 | 395.00 | 365.29 | 7,197 |
| 2025-03-12 | 386.50 | 394.00 | 386.50 | 389.00 | 359.74 | 11,591 |
| 2025-03-11 | 380.50 | 391.00 | 380.50 | 387.00 | 357.89 | 18,991 |
| 2025-03-10 | 392.00 | 392.50 | 383.50 | 387.00 | 357.89 | 14,265 |
| 2025-03-07 | 390.00 | 391.50 | 382.00 | 389.00 | 359.74 | 16,999 |
| 2025-03-06 | 380.00 | 397.00 | 380.00 | 391.00 | 361.59 | 13,007 |
| 2025-03-05 | 381.00 | 393.00 | 381.00 | 388.00 | 358.81 | 19,588 |
| 2025-03-04 | 392.00 | 392.00 | 382.00 | 385.00 | 356.04 | 24,401 |
| 2025-03-03 | 400.00 | 404.00 | 394.00 | 394.00 | 364.36 | 26,061 |
| 2025-02-28 | 392.00 | 406.50 | 389.00 | 406.50 | 375.92 | 519,023 |
| 2025-02-27 | 400.00 | 401.00 | 394.50 | 395.50 | 365.75 | 51,608 |
| 2025-02-26 | 403.00 | 405.00 | 400.00 | 402.00 | 371.76 | 18,503 |
| 2025-02-25 | 400.00 | 407.50 | 394.00 | 403.00 | 372.68 | 25,639 |
| 2025-02-24 | 398.00 | 398.00 | 390.50 | 393.00 | 363.44 | 31,391 |
| 2025-02-21 | 398.50 | 402.00 | 394.50 | 395.50 | 365.75 | 28,921 |
| 2025-02-20 | 404.00 | 404.00 | 395.00 | 398.50 | 368.52 | 22,825 |
| 2025-02-19 | 411.00 | 411.00 | 396.00 | 400.00 | 369.91 | 19,413 |
| 2025-02-18 | 403.00 | 408.00 | 400.50 | 406.00 | 375.46 | 19,803 |
| 2025-02-17 | 409.50 | 409.50 | 400.00 | 402.50 | 372.22 | 23,154 |
| 2025-02-14 | 407.50 | 411.50 | 396.50 | 411.50 | 380.55 | 38,005 |
| 2025-02-13 | 426.00 | 429.50 | 402.00 | 410.00 | 379.16 | 27,768 |
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.