Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 361.00 | 361.00 | 356.00 | 356.00 | 311.90 | 2,112 |
| 2024-02-26 | 364.00 | 365.00 | 359.00 | 361.00 | 316.28 | 2,877 |
| 2024-02-23 | 362.00 | 364.00 | 357.00 | 364.00 | 318.91 | 4,458 |
| 2024-02-22 | 358.00 | 361.00 | 357.00 | 361.00 | 316.28 | 621 |
| 2024-02-21 | 355.00 | 361.00 | 353.00 | 361.00 | 316.28 | 1,706 |
| 2024-02-20 | 366.00 | 366.00 | 357.00 | 359.00 | 314.53 | 2,059 |
| 2024-02-19 | 344.00 | 365.00 | 344.00 | 362.00 | 317.16 | 5,424 |
| 2024-02-16 | 366.00 | 366.00 | 350.00 | 361.00 | 316.28 | 9,835 |
| 2024-02-15 | 394.00 | 394.00 | 360.00 | 368.00 | 322.42 | 6,077 |
| 2024-02-14 | 377.00 | 380.00 | 363.00 | 371.00 | 325.05 | 5,347 |
| 2024-02-13 | 381.00 | 382.00 | 374.00 | 378.00 | 331.18 | 15,158 |
| 2024-02-12 | 398.00 | 398.00 | 374.00 | 380.00 | 332.93 | 5,023 |
| 2024-02-09 | 379.00 | 379.00 | 370.00 | 377.00 | 330.30 | 4,057 |
| 2024-02-08 | 370.00 | 380.00 | 367.00 | 378.00 | 331.18 | 10,205 |
| 2024-02-07 | 368.00 | 368.00 | 359.00 | 368.00 | 322.42 | 6,531 |
| 2024-02-06 | 360.00 | 365.00 | 358.00 | 365.00 | 319.79 | 12,466 |
| 2024-02-05 | 360.00 | 367.00 | 357.00 | 357.00 | 312.78 | 1,589 |
| 2024-02-02 | 356.00 | 360.00 | 351.00 | 359.00 | 314.53 | 24,323 |
| 2024-02-01 | 368.00 | 368.00 | 356.00 | 356.00 | 311.90 | 2,297 |
| 2024-01-31 | 363.00 | 363.00 | 358.00 | 360.00 | 315.41 | 332,562 |
| 2024-01-30 | 352.00 | 360.00 | 352.00 | 358.00 | 313.66 | 3,147 |
| 2024-01-29 | 357.00 | 357.00 | 349.00 | 350.00 | 306.65 | 13,014 |
| 2024-01-26 | 363.00 | 363.00 | 355.00 | 357.00 | 312.78 | 1,821 |
| 2024-01-25 | 363.00 | 363.00 | 356.00 | 359.00 | 314.53 | 1,723 |
| 2024-01-24 | 362.00 | 366.00 | 362.00 | 363.00 | 318.04 | 1,597 |
| 2024-01-23 | 360.00 | 365.00 | 356.00 | 362.00 | 317.16 | 3,652 |
| 2024-01-22 | 360.00 | 366.00 | 360.00 | 363.00 | 318.04 | 4,476 |
| 2024-01-19 | 359.00 | 366.00 | 358.00 | 365.00 | 319.79 | 6,738 |
| 2024-01-18 | 359.00 | 360.00 | 357.00 | 359.00 | 314.53 | 5,086 |
| 2024-01-17 | 359.00 | 360.00 | 354.00 | 360.00 | 315.41 | 3,672 |
| 2024-01-16 | 360.00 | 360.00 | 354.00 | 360.00 | 315.41 | 10,465 |
| 2024-01-15 | 360.00 | 360.00 | 358.00 | 359.00 | 314.53 | 2,222 |
| 2024-01-12 | 360.00 | 360.00 | 353.00 | 360.00 | 315.41 | 1,779 |
| 2024-01-11 | 357.00 | 358.00 | 353.00 | 356.00 | 311.90 | 11,614 |
| 2024-01-10 | 353.00 | 357.00 | 353.00 | 357.00 | 312.78 | 1,983 |
| 2024-01-09 | 343.00 | 354.00 | 343.00 | 354.00 | 310.15 | 4,751 |
| 2024-01-08 | 351.00 | 354.00 | 343.00 | 343.00 | 300.51 | 16,273 |
| 2024-01-05 | 350.00 | 355.00 | 349.00 | 350.00 | 306.65 | 8,957 |
| 2024-01-04 | 348.00 | 351.00 | 345.00 | 349.00 | 305.77 | 12,613 |
| 2024-01-03 | 344.00 | 347.00 | 343.00 | 343.00 | 300.51 | 35,849 |
| 2024-01-02 | 353.00 | 354.00 | 344.00 | 345.00 | 302.27 | 9,843 |
| 2023-12-29 | 360.00 | 360.00 | 345.00 | 353.00 | 309.28 | 6,796 |
| 2023-12-28 | 346.00 | 349.00 | 340.00 | 347.00 | 304.02 | 10,409 |
| 2023-12-27 | 338.00 | 341.00 | 337.00 | 338.00 | 296.13 | 5,229 |
| 2023-12-22 | 339.00 | 339.00 | 337.00 | 338.00 | 296.13 | 4,116 |
| 2023-12-21 | 336.00 | 339.00 | 335.00 | 337.00 | 295.26 | 4,931 |
| 2023-12-20 | 339.00 | 339.00 | 336.00 | 336.00 | 294.38 | 23,674 |
| 2023-12-19 | 331.00 | 340.00 | 331.00 | 337.00 | 295.26 | 47,708 |
| 2023-12-18 | 329.00 | 330.00 | 327.00 | 330.00 | 289.12 | 6,635 |
| 2023-12-15 | 322.00 | 330.00 | 322.00 | 330.00 | 289.12 | 2,597 |
| 2023-12-14 | 329.00 | 331.00 | 325.00 | 327.00 | 286.50 | 2,934 |
| 2023-12-13 | 332.00 | 336.00 | 326.00 | 326.00 | 285.62 | 12,095 |
| 2023-12-12 | 327.00 | 330.00 | 325.00 | 330.00 | 289.12 | 3,626 |
| 2023-12-11 | 329.00 | 330.00 | 327.00 | 328.00 | 287.37 | 2,659 |
| 2023-12-08 | 328.00 | 329.00 | 328.00 | 329.00 | 288.25 | 1,845 |
| 2023-12-07 | 333.00 | 333.00 | 325.00 | 328.00 | 287.37 | 1,992 |
| 2023-12-06 | 333.00 | 333.00 | 325.00 | 325.00 | 284.74 | 1,631 |
| 2023-12-05 | 330.00 | 330.00 | 327.00 | 330.00 | 289.12 | 1,974 |
| 2023-12-04 | 321.00 | 330.00 | 320.00 | 330.00 | 289.12 | 2,265 |
| 2023-12-01 | 323.00 | 324.00 | 320.00 | 324.00 | 283.87 | 2,137 |
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.