Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 429.00 | 436.00 | 421.50 | 429.00 | 396.73 | 15,321 |
| 2024-11-13 | 416.00 | 421.00 | 415.00 | 419.00 | 387.48 | 11,011 |
| 2024-11-12 | 419.00 | 422.50 | 414.00 | 415.00 | 383.78 | 20,236 |
| 2024-11-11 | 405.00 | 420.00 | 405.00 | 420.00 | 388.41 | 34,533 |
| 2024-11-08 | 417.00 | 417.00 | 403.50 | 405.50 | 375.00 | 42,462 |
| 2024-11-07 | 414.50 | 419.50 | 406.50 | 412.00 | 381.01 | 38,454 |
| 2024-11-06 | 418.50 | 419.50 | 410.50 | 418.00 | 379.16 | 51,250 |
| 2024-11-05 | 412.00 | 420.50 | 405.50 | 418.50 | 379.61 | 36,142 |
| 2024-11-04 | 408.50 | 410.50 | 400.50 | 406.50 | 368.73 | 28,417 |
| 2024-11-01 | 409.00 | 412.00 | 404.00 | 408.50 | 370.54 | 18,251 |
| 2024-10-31 | 415.50 | 415.50 | 401.50 | 408.00 | 370.09 | 43,217 |
| 2024-10-30 | 435.00 | 436.00 | 417.00 | 420.00 | 380.97 | 41,997 |
| 2024-10-29 | 445.00 | 445.00 | 438.50 | 438.50 | 397.75 | 25,513 |
| 2024-10-28 | 440.50 | 446.50 | 440.00 | 445.50 | 404.10 | 12,697 |
| 2024-10-25 | 448.00 | 451.00 | 442.00 | 444.50 | 403.20 | 16,706 |
| 2024-10-24 | 462.00 | 462.00 | 451.00 | 451.00 | 409.09 | 25,053 |
| 2024-10-23 | 470.50 | 470.50 | 460.50 | 460.50 | 417.71 | 11,767 |
| 2024-10-22 | 467.00 | 470.50 | 460.50 | 469.50 | 425.87 | 11,175 |
| 2024-10-21 | 462.00 | 468.50 | 462.00 | 467.50 | 424.06 | 9,499 |
| 2024-10-18 | 466.50 | 467.50 | 462.00 | 462.00 | 419.07 | 13,053 |
| 2024-10-17 | 467.00 | 473.00 | 461.50 | 462.00 | 419.07 | 23,769 |
| 2024-10-16 | 477.50 | 477.50 | 465.00 | 467.00 | 423.60 | 7,953 |
| 2024-10-15 | 477.50 | 477.50 | 466.00 | 467.00 | 423.60 | 14,126 |
| 2024-10-14 | 476.00 | 477.50 | 473.50 | 474.50 | 430.41 | 12,369 |
| 2024-10-11 | 470.50 | 475.50 | 470.00 | 475.50 | 431.32 | 21,962 |
| 2024-10-10 | 470.00 | 471.00 | 462.50 | 469.00 | 425.42 | 38,284 |
| 2024-10-09 | 452.00 | 468.00 | 452.00 | 468.00 | 424.51 | 15,413 |
| 2024-10-08 | 463.00 | 465.00 | 458.00 | 463.00 | 419.98 | 18,906 |
| 2024-10-07 | 470.50 | 470.50 | 460.00 | 464.00 | 420.88 | 16,552 |
| 2024-10-04 | 462.50 | 471.00 | 460.50 | 471.00 | 427.23 | 37,251 |
| 2024-10-03 | 463.00 | 465.00 | 457.50 | 462.50 | 419.52 | 32,643 |
| 2024-10-02 | 460.00 | 464.50 | 456.00 | 463.00 | 419.98 | 25,942 |
| 2024-10-01 | 455.00 | 460.50 | 450.00 | 459.00 | 416.35 | 28,772 |
| 2024-09-30 | 460.00 | 460.00 | 448.00 | 452.50 | 410.45 | 27,104 |
| 2024-09-27 | 451.50 | 460.00 | 450.00 | 455.00 | 412.72 | 20,806 |
| 2024-09-26 | 453.50 | 456.00 | 450.50 | 451.50 | 409.55 | 23,136 |
| 2024-09-25 | 450.00 | 455.00 | 446.50 | 455.00 | 412.72 | 15,712 |
| 2024-09-24 | 444.00 | 451.50 | 444.00 | 449.50 | 407.73 | 19,712 |
| 2024-09-23 | 443.00 | 447.00 | 436.50 | 444.50 | 403.20 | 21,341 |
| 2024-09-20 | 441.00 | 446.00 | 440.50 | 444.00 | 402.74 | 33,570 |
| 2024-09-19 | 437.00 | 445.00 | 437.00 | 440.50 | 399.57 | 29,552 |
| 2024-09-18 | 437.50 | 441.00 | 434.50 | 438.50 | 397.75 | 23,388 |
| 2024-09-17 | 432.50 | 437.50 | 430.00 | 437.50 | 396.85 | 33,938 |
| 2024-09-16 | 431.00 | 432.00 | 425.50 | 430.00 | 390.04 | 15,034 |
| 2024-09-13 | 412.00 | 430.00 | 409.50 | 430.00 | 390.04 | 27,779 |
| 2024-09-12 | 410.00 | 417.00 | 408.50 | 414.00 | 375.53 | 21,306 |
| 2024-09-11 | 404.00 | 410.00 | 404.00 | 408.00 | 370.09 | 8,131 |
| 2024-09-10 | 411.00 | 413.50 | 403.00 | 403.00 | 365.55 | 8,256 |
| 2024-09-09 | 410.00 | 412.50 | 408.00 | 410.50 | 372.36 | 8,659 |
| 2024-09-06 | 400.50 | 412.00 | 400.50 | 410.00 | 371.90 | 14,213 |
| 2024-09-05 | 400.00 | 408.00 | 400.00 | 406.50 | 368.73 | 12,155 |
| 2024-09-04 | 396.00 | 405.00 | 392.00 | 404.50 | 366.91 | 14,126 |
| 2024-09-03 | 407.50 | 407.50 | 395.00 | 396.00 | 359.20 | 20,755 |
| 2024-09-02 | 416.00 | 416.00 | 408.50 | 409.50 | 371.45 | 7,544 |
| 2024-08-30 | 408.50 | 417.50 | 408.50 | 415.50 | 376.89 | 15,097 |
| 2024-08-29 | 409.50 | 411.50 | 405.00 | 410.50 | 372.36 | 8,669 |
| 2024-08-28 | 414.00 | 414.00 | 407.00 | 409.50 | 371.45 | 3,597 |
| 2024-08-27 | 412.50 | 412.50 | 405.00 | 412.00 | 373.72 | 18,893 |
| 2024-08-26 | 408.50 | 414.00 | 405.50 | 410.50 | 372.36 | 21,805 |
| 2024-08-23 | 403.00 | 407.00 | 399.00 | 406.50 | 368.73 | 19,293 |
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.