Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 397.00 | 397.00 | 387.00 | 396.00 | 356.56 | 11,148 |
| 2024-08-22 | 390.00 | 397.00 | 387.00 | 388.00 | 349.36 | 17,885 |
| 2024-08-21 | 387.00 | 399.00 | 387.00 | 396.00 | 356.56 | 26,313 |
| 2024-08-20 | 404.00 | 404.00 | 383.00 | 383.00 | 344.85 | 7,608 |
| 2024-08-19 | 388.00 | 403.00 | 388.00 | 393.00 | 353.86 | 34,325 |
| 2024-08-16 | 392.00 | 392.00 | 382.00 | 383.00 | 344.85 | 4,023 |
| 2024-08-15 | 391.00 | 392.00 | 381.00 | 391.00 | 352.06 | 8,067 |
| 2024-08-14 | 382.00 | 390.00 | 371.00 | 389.00 | 350.26 | 6,219 |
| 2024-08-13 | 375.00 | 381.00 | 373.00 | 377.00 | 339.45 | 7,530 |
| 2024-08-12 | 362.00 | 374.00 | 362.00 | 372.00 | 334.95 | 3,389 |
| 2024-08-09 | 356.00 | 370.00 | 356.00 | 362.00 | 325.95 | 4,887 |
| 2024-08-08 | 349.00 | 357.00 | 341.00 | 356.00 | 320.54 | 1,553 |
| 2024-08-07 | 337.00 | 353.00 | 337.00 | 349.00 | 314.24 | 4,912 |
| 2024-08-06 | 349.00 | 349.00 | 335.00 | 341.00 | 307.04 | 2,872 |
| 2024-08-05 | 343.00 | 343.00 | 328.00 | 335.00 | 301.64 | 9,975 |
| 2024-08-02 | 374.00 | 374.00 | 354.00 | 354.00 | 318.74 | 6,823 |
| 2024-08-01 | 372.00 | 375.00 | 372.00 | 375.00 | 337.65 | 2,063 |
| 2024-07-31 | 371.00 | 374.00 | 369.00 | 374.00 | 336.75 | 3,835 |
| 2024-07-29 | 375.00 | 375.00 | 372.00 | 375.00 | 337.65 | 2,489 |
| 2024-07-26 | 370.00 | 373.00 | 370.00 | 372.00 | 334.95 | 1,109 |
| 2024-07-25 | 375.00 | 375.00 | 369.00 | 372.00 | 334.95 | 2,994 |
| 2024-07-24 | 375.00 | 382.00 | 373.00 | 377.00 | 339.45 | 6,800 |
| 2024-07-23 | 372.00 | 375.00 | 371.00 | 375.00 | 337.65 | 2,846 |
| 2024-07-22 | 374.00 | 375.00 | 371.00 | 375.00 | 337.65 | 2,125 |
| 2024-07-19 | 375.00 | 375.00 | 372.00 | 375.00 | 337.65 | 1,188 |
| 2024-07-18 | 375.00 | 377.00 | 374.00 | 375.00 | 337.65 | 7,912 |
| 2024-07-17 | 377.00 | 377.00 | 374.00 | 375.00 | 337.65 | 4,803 |
| 2024-07-16 | 384.00 | 384.00 | 376.00 | 377.00 | 339.45 | 2,936 |
| 2024-07-15 | 375.00 | 384.00 | 375.00 | 380.00 | 342.15 | 5,869 |
| 2024-07-12 | 371.00 | 381.00 | 371.00 | 379.00 | 341.25 | 7,782 |
| 2024-07-11 | 370.00 | 370.00 | 365.00 | 365.00 | 328.65 | 3,359 |
| 2024-07-10 | 377.00 | 378.00 | 371.00 | 373.00 | 335.85 | 2,630 |
| 2024-07-09 | 380.00 | 380.00 | 374.00 | 376.00 | 338.55 | 1,586 |
| 2024-07-08 | 383.00 | 383.00 | 375.00 | 378.00 | 340.35 | 5,055 |
| 2024-07-05 | 384.00 | 384.00 | 378.00 | 380.00 | 342.15 | 1,137 |
| 2024-07-04 | 389.00 | 391.00 | 383.00 | 384.00 | 345.76 | 2,205 |
| 2024-07-03 | 378.00 | 389.00 | 378.00 | 388.00 | 349.36 | 4,172 |
| 2024-07-02 | 375.00 | 378.00 | 371.00 | 376.00 | 338.55 | 26,930 |
| 2024-07-01 | 371.00 | 371.00 | 365.00 | 369.00 | 332.25 | 11,981 |
| 2024-06-28 | 370.00 | 373.00 | 366.00 | 370.00 | 333.15 | 10,285 |
| 2024-06-27 | 371.00 | 371.00 | 366.00 | 370.00 | 333.15 | 1,983 |
| 2024-06-26 | 375.00 | 375.00 | 367.00 | 367.00 | 330.45 | 3,712 |
| 2024-06-25 | 369.00 | 369.00 | 365.00 | 369.00 | 332.25 | 9,287 |
| 2024-06-24 | 358.00 | 365.00 | 355.00 | 364.00 | 327.75 | 3,998 |
| 2024-06-21 | 355.00 | 357.00 | 351.00 | 357.00 | 321.44 | 3,855 |
| 2024-06-20 | 353.00 | 355.00 | 351.00 | 355.00 | 319.64 | 5,075 |
| 2024-06-19 | 351.00 | 358.00 | 349.00 | 354.00 | 318.74 | 4,509 |
| 2024-06-18 | 352.00 | 355.00 | 350.00 | 354.00 | 318.74 | 2,006 |
| 2024-06-17 | 341.00 | 353.00 | 341.00 | 353.00 | 317.84 | 3,546 |
| 2024-06-14 | 352.00 | 352.00 | 342.00 | 342.00 | 307.94 | 2,908 |
| 2024-06-13 | 350.00 | 355.00 | 350.00 | 352.00 | 316.94 | 3,144 |
| 2024-06-12 | 352.00 | 360.00 | 351.00 | 352.00 | 316.94 | 2,048 |
| 2024-06-11 | 371.00 | 371.00 | 352.00 | 352.00 | 316.94 | 4,186 |
| 2024-06-10 | 359.00 | 366.00 | 357.00 | 363.00 | 326.85 | 3,244 |
| 2024-06-07 | 369.00 | 370.00 | 356.00 | 362.00 | 325.95 | 2,641 |
| 2024-06-06 | 378.00 | 380.00 | 368.00 | 368.00 | 331.35 | 6,170 |
| 2024-06-05 | 374.00 | 377.00 | 374.00 | 377.00 | 339.45 | 2,054 |
| 2024-06-04 | 380.00 | 380.00 | 369.00 | 372.00 | 334.95 | 2,679 |
| 2024-06-03 | 379.00 | 379.00 | 373.00 | 375.00 | 337.65 | 3,242 |
| 2024-05-31 | 375.00 | 378.00 | 370.00 | 378.00 | 340.35 | 4,835 |
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 | 3.0000 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.