Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 373.00 | 380.00 | 368.00 | 373.00 | 335.85 | 3,749 |
| 2024-05-29 | 372.00 | 375.00 | 371.00 | 373.00 | 335.85 | 2,666 |
| 2024-05-28 | 380.00 | 380.00 | 366.00 | 372.00 | 334.95 | 7,067 |
| 2024-05-27 | 377.00 | 377.00 | 366.00 | 375.00 | 337.65 | 7,097 |
| 2024-05-24 | 353.00 | 365.00 | 353.00 | 361.00 | 325.05 | 4,145 |
| 2024-05-23 | 351.00 | 355.00 | 350.00 | 352.00 | 316.94 | 372 |
| 2024-05-22 | 359.00 | 360.00 | 345.00 | 350.00 | 315.14 | 4,638 |
| 2024-05-21 | 360.00 | 370.00 | 356.00 | 360.00 | 324.15 | 3,272 |
| 2024-05-16 | 367.00 | 368.00 | 361.00 | 361.00 | 325.05 | 3,080 |
| 2024-05-15 | 372.00 | 373.00 | 367.00 | 369.00 | 332.25 | 810 |
| 2024-05-14 | 388.00 | 388.00 | 369.00 | 369.00 | 332.25 | 2,450 |
| 2024-05-13 | 372.00 | 374.00 | 369.00 | 371.00 | 334.05 | 4,333 |
| 2024-05-10 | 366.00 | 373.00 | 366.00 | 370.00 | 333.15 | 7,144 |
| 2024-05-08 | 364.00 | 368.00 | 364.00 | 366.00 | 329.55 | 1,311 |
| 2024-05-07 | 364.00 | 364.00 | 357.00 | 357.00 | 321.44 | 1,885 |
| 2024-05-06 | 354.00 | 364.00 | 354.00 | 364.00 | 327.75 | 1,732 |
| 2024-05-03 | 363.00 | 364.00 | 358.00 | 360.00 | 324.15 | 6,120 |
| 2024-05-02 | 368.00 | 374.00 | 363.00 | 371.00 | 325.05 | 2,949 |
| 2024-04-30 | 355.00 | 370.00 | 355.00 | 368.00 | 322.42 | 6,199 |
| 2024-04-29 | 365.00 | 370.00 | 351.00 | 351.00 | 307.52 | 3,047 |
| 2024-04-26 | 359.00 | 368.00 | 359.00 | 365.00 | 319.79 | 5,328 |
| 2024-04-25 | 367.00 | 367.00 | 362.00 | 363.00 | 318.04 | 699 |
| 2024-04-24 | 364.00 | 372.00 | 364.00 | 365.00 | 319.79 | 4,816 |
| 2024-04-23 | 357.00 | 363.00 | 351.00 | 361.00 | 316.28 | 832 |
| 2024-04-22 | 348.00 | 355.00 | 348.00 | 355.00 | 311.03 | 1,792 |
| 2024-04-19 | 350.00 | 355.00 | 343.00 | 355.00 | 311.03 | 2,691 |
| 2024-04-18 | 355.00 | 357.00 | 350.00 | 350.00 | 306.65 | 123,407 |
| 2024-04-17 | 351.00 | 355.00 | 351.00 | 354.00 | 310.15 | 2,162 |
| 2024-04-16 | 352.00 | 353.00 | 348.00 | 351.00 | 307.52 | 2,079 |
| 2024-04-15 | 361.00 | 361.00 | 352.00 | 356.00 | 311.90 | 1,714 |
| 2024-04-12 | 356.00 | 360.00 | 356.00 | 360.00 | 315.41 | 4,451 |
| 2024-04-11 | 362.00 | 362.00 | 355.00 | 358.00 | 313.66 | 4,521 |
| 2024-04-10 | 360.00 | 360.00 | 353.00 | 355.00 | 311.03 | 3,226 |
| 2024-04-09 | 355.00 | 362.00 | 353.00 | 362.00 | 317.16 | 4,117 |
| 2024-04-08 | 350.00 | 357.00 | 350.00 | 356.00 | 311.90 | 1,940 |
| 2024-04-05 | 355.00 | 359.00 | 353.00 | 354.00 | 310.15 | 7,145 |
| 2024-04-04 | 357.00 | 359.00 | 356.00 | 358.00 | 313.66 | 1,495 |
| 2024-04-03 | 355.00 | 360.00 | 355.00 | 357.00 | 312.78 | 3,556 |
| 2024-04-02 | 345.00 | 358.00 | 345.00 | 355.00 | 311.03 | 27,984 |
| 2024-03-27 | 334.00 | 344.00 | 334.00 | 339.00 | 297.01 | 1,453 |
| 2024-03-26 | 340.00 | 342.00 | 334.00 | 341.00 | 298.76 | 5,675 |
| 2024-03-25 | 350.00 | 350.00 | 340.00 | 340.00 | 297.89 | 1,810 |
| 2024-03-22 | 337.00 | 351.00 | 337.00 | 351.00 | 307.52 | 2,996 |
| 2024-03-21 | 342.00 | 350.00 | 342.00 | 344.00 | 301.39 | 2,368 |
| 2024-03-20 | 347.00 | 347.00 | 341.00 | 342.00 | 299.64 | 2,889 |
| 2024-03-19 | 343.00 | 347.00 | 343.00 | 345.00 | 302.27 | 798 |
| 2024-03-18 | 352.00 | 352.00 | 341.00 | 344.00 | 301.39 | 1,225 |
| 2024-03-15 | 357.00 | 357.00 | 334.00 | 343.00 | 300.51 | 5,105 |
| 2024-03-14 | 340.00 | 345.00 | 335.00 | 335.00 | 293.50 | 14,391 |
| 2024-03-13 | 335.00 | 340.00 | 333.00 | 340.00 | 297.89 | 4,008 |
| 2024-03-12 | 334.00 | 338.00 | 334.00 | 336.00 | 294.38 | 1,696 |
| 2024-03-11 | 335.00 | 342.00 | 334.00 | 334.00 | 292.63 | 5,022 |
| 2024-03-08 | 333.00 | 339.00 | 331.00 | 335.00 | 293.50 | 4,797 |
| 2024-03-07 | 342.00 | 349.00 | 330.00 | 331.00 | 290.00 | 20,512 |
| 2024-03-06 | 360.00 | 360.00 | 342.00 | 342.00 | 299.64 | 9,166 |
| 2024-03-05 | 360.00 | 360.00 | 353.00 | 353.00 | 309.28 | 1,375 |
| 2024-03-04 | 359.00 | 359.00 | 355.00 | 355.00 | 311.03 | 723 |
| 2024-03-01 | 356.00 | 360.00 | 356.00 | 360.00 | 315.41 | 1,183 |
| 2024-02-29 | 359.00 | 360.00 | 356.00 | 356.00 | 311.90 | 600 |
| 2024-02-28 | 359.00 | 360.00 | 356.00 | 360.00 | 315.41 | 3,082 |
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.