Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 426.00 | 429.50 | 402.00 | 410.00 | 379.16 | 27,768 |
| 2025-02-12 | 426.00 | 436.50 | 423.00 | 425.00 | 393.03 | 32,703 |
| 2025-02-11 | 410.00 | 424.50 | 410.00 | 424.00 | 392.11 | 11,849 |
| 2025-02-10 | 419.50 | 420.00 | 412.50 | 414.00 | 382.86 | 11,019 |
| 2025-02-07 | 419.00 | 419.50 | 414.00 | 418.50 | 387.02 | 9,545 |
| 2025-02-06 | 410.00 | 425.00 | 410.00 | 419.00 | 387.48 | 11,279 |
| 2025-02-05 | 419.50 | 419.50 | 414.00 | 416.50 | 385.17 | 13,853 |
| 2025-02-04 | 403.00 | 419.50 | 403.00 | 419.50 | 387.94 | 11,303 |
| 2025-02-03 | 405.00 | 409.00 | 397.50 | 405.00 | 374.53 | 15,946 |
| 2025-01-31 | 411.00 | 418.50 | 408.00 | 412.00 | 381.01 | 16,503 |
| 2025-01-30 | 407.00 | 413.50 | 407.00 | 410.50 | 379.62 | 14,648 |
| 2025-01-29 | 404.50 | 410.00 | 403.00 | 407.00 | 376.38 | 38,821 |
| 2025-01-28 | 403.00 | 407.00 | 398.00 | 405.00 | 374.53 | 40,786 |
| 2025-01-27 | 403.00 | 407.50 | 397.50 | 407.50 | 376.85 | 19,880 |
| 2025-01-24 | 410.00 | 410.00 | 398.50 | 402.00 | 371.76 | 28,099 |
| 2025-01-23 | 400.00 | 407.00 | 399.50 | 403.50 | 373.15 | 29,915 |
| 2025-01-22 | 407.00 | 409.50 | 400.00 | 400.00 | 369.91 | 19,704 |
| 2025-01-21 | 405.00 | 407.00 | 402.00 | 404.00 | 373.61 | 17,556 |
| 2025-01-20 | 405.50 | 408.00 | 395.00 | 405.00 | 374.53 | 7,636 |
| 2025-01-17 | 419.00 | 419.00 | 398.00 | 398.00 | 368.06 | 28,888 |
| 2025-01-16 | 420.00 | 420.00 | 411.50 | 419.00 | 387.48 | 12,623 |
| 2025-01-15 | 416.50 | 419.00 | 413.50 | 416.50 | 385.17 | 6,253 |
| 2025-01-14 | 421.00 | 424.00 | 415.00 | 416.50 | 385.17 | 12,212 |
| 2025-01-13 | 432.50 | 436.50 | 421.00 | 421.00 | 389.33 | 15,456 |
| 2025-01-10 | 430.00 | 437.00 | 428.00 | 433.00 | 400.43 | 22,376 |
| 2025-01-09 | 422.50 | 428.50 | 419.00 | 428.50 | 396.27 | 21,684 |
| 2025-01-08 | 417.00 | 424.00 | 416.00 | 422.00 | 390.26 | 29,505 |
| 2025-01-07 | 405.50 | 416.00 | 401.50 | 416.00 | 384.71 | 21,588 |
| 2025-01-06 | 418.00 | 418.00 | 407.00 | 410.50 | 379.62 | 17,408 |
| 2025-01-03 | 417.50 | 419.00 | 413.00 | 413.00 | 381.93 | 8,914 |
| 2025-01-02 | 416.00 | 420.00 | 410.00 | 417.50 | 386.09 | 16,097 |
| 2024-12-30 | 409.50 | 413.00 | 407.50 | 409.50 | 378.70 | 13,911 |
| 2024-12-27 | 416.00 | 416.00 | 405.00 | 405.00 | 374.53 | 20,753 |
| 2024-12-23 | 395.00 | 404.50 | 392.00 | 403.50 | 373.15 | 18,387 |
| 2024-12-20 | 392.00 | 395.50 | 387.50 | 395.50 | 365.75 | 20,881 |
| 2024-12-19 | 384.50 | 399.00 | 383.00 | 391.00 | 361.59 | 39,125 |
| 2024-12-18 | 384.50 | 393.00 | 384.00 | 389.50 | 360.20 | 23,009 |
| 2024-12-17 | 396.00 | 396.00 | 383.00 | 384.50 | 355.58 | 26,194 |
| 2024-12-16 | 400.00 | 401.00 | 392.00 | 396.50 | 366.67 | 16,921 |
| 2024-12-13 | 380.50 | 404.00 | 380.50 | 404.00 | 373.61 | 22,296 |
| 2024-12-12 | 410.00 | 410.00 | 397.50 | 397.50 | 367.60 | 19,377 |
| 2024-12-11 | 401.00 | 411.50 | 399.50 | 407.00 | 376.38 | 9,008 |
| 2024-12-10 | 413.00 | 413.00 | 403.00 | 411.50 | 380.55 | 14,435 |
| 2024-12-09 | 407.00 | 414.50 | 405.00 | 413.50 | 382.39 | 18,768 |
| 2024-12-06 | 419.00 | 419.00 | 405.00 | 408.50 | 377.77 | 20,126 |
| 2024-12-05 | 416.00 | 422.50 | 416.00 | 418.50 | 387.02 | 16,884 |
| 2024-12-04 | 411.00 | 419.00 | 409.00 | 418.00 | 386.56 | 29,764 |
| 2024-12-03 | 410.00 | 415.00 | 409.00 | 411.00 | 380.08 | 11,998 |
| 2024-12-02 | 410.00 | 410.00 | 407.00 | 410.00 | 379.16 | 15,572 |
| 2024-11-29 | 417.50 | 417.50 | 405.00 | 405.00 | 374.53 | 70,643 |
| 2024-11-28 | 417.50 | 418.00 | 413.00 | 415.50 | 384.24 | 14,654 |
| 2024-11-27 | 418.00 | 418.50 | 402.00 | 413.00 | 381.93 | 54,794 |
| 2024-11-26 | 426.50 | 429.00 | 417.50 | 417.50 | 386.09 | 27,448 |
| 2024-11-25 | 446.50 | 446.50 | 423.50 | 425.50 | 393.49 | 444,476 |
| 2024-11-22 | 433.00 | 447.50 | 433.00 | 444.50 | 411.06 | 47,804 |
| 2024-11-21 | 440.00 | 440.00 | 426.50 | 433.00 | 400.43 | 20,051 |
| 2024-11-20 | 422.50 | 439.50 | 422.50 | 433.00 | 400.43 | 24,884 |
| 2024-11-19 | 424.00 | 429.50 | 422.50 | 425.00 | 393.03 | 16,866 |
| 2024-11-18 | 424.50 | 428.00 | 422.00 | 424.50 | 392.57 | 17,165 |
| 2024-11-15 | 433.50 | 433.50 | 421.00 | 424.50 | 392.57 | 12,171 |
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.