Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 325.00 | 325.00 | 320.00 | 322.00 | 282.12 | 608 |
| 2023-11-29 | 323.00 | 323.00 | 319.00 | 321.00 | 281.24 | 9,508 |
| 2023-11-28 | 320.00 | 323.00 | 316.00 | 323.00 | 282.99 | 8,769 |
| 2023-11-27 | 324.00 | 324.00 | 319.00 | 322.00 | 282.12 | 1,932 |
| 2023-11-24 | 322.00 | 327.00 | 320.00 | 323.00 | 282.99 | 8,718 |
| 2023-11-23 | 316.00 | 317.00 | 316.00 | 316.00 | 276.86 | 135,652 |
| 2023-11-22 | 317.00 | 318.00 | 315.00 | 315.00 | 275.98 | 1,563 |
| 2023-11-21 | 319.00 | 320.00 | 316.00 | 317.00 | 277.73 | 1,918 |
| 2023-11-20 | 318.00 | 320.00 | 315.00 | 320.00 | 280.36 | 4,870 |
| 2023-11-17 | 310.00 | 316.00 | 308.00 | 316.00 | 276.86 | 4,490 |
| 2023-11-16 | 313.00 | 315.00 | 308.00 | 314.00 | 275.11 | 1,399 |
| 2023-11-15 | 311.00 | 311.00 | 309.00 | 309.00 | 270.73 | 237 |
| 2023-11-14 | 307.00 | 311.00 | 307.00 | 311.00 | 272.48 | 1,002 |
| 2023-11-13 | 307.00 | 318.00 | 307.00 | 310.00 | 271.60 | 2,359 |
| 2023-11-10 | 320.00 | 320.00 | 316.00 | 316.00 | 276.86 | 3,833 |
| 2023-11-09 | 314.00 | 320.00 | 313.00 | 320.00 | 280.36 | 5,276 |
| 2023-11-08 | 309.00 | 320.00 | 309.00 | 316.00 | 273.35 | 8,491 |
| 2023-11-07 | 308.00 | 309.00 | 305.00 | 305.00 | 263.84 | 5,061 |
| 2023-11-06 | 313.00 | 316.00 | 308.00 | 308.00 | 266.43 | 39,638 |
| 2023-11-03 | 320.00 | 320.00 | 316.00 | 316.00 | 273.35 | 4,118 |
| 2023-11-02 | 310.00 | 325.00 | 310.00 | 317.00 | 274.22 | 15,059 |
| 2023-11-01 | 304.00 | 314.00 | 301.00 | 313.00 | 270.76 | 19,521 |
| 2023-10-31 | 298.00 | 314.00 | 292.00 | 314.00 | 271.62 | 3,078 |
| 2023-10-30 | 291.00 | 298.00 | 291.00 | 298.00 | 257.78 | 481 |
| 2023-10-27 | 298.00 | 298.00 | 291.00 | 293.00 | 253.46 | 351 |
| 2023-10-26 | 298.00 | 299.00 | 288.00 | 288.00 | 249.13 | 1,358 |
| 2023-10-25 | 298.00 | 298.00 | 294.00 | 298.00 | 257.78 | 646 |
| 2023-10-24 | 284.00 | 297.00 | 284.00 | 295.00 | 255.19 | 1,454 |
| 2023-10-23 | 295.00 | 295.00 | 280.00 | 284.00 | 245.67 | 571 |
| 2023-10-20 | 298.00 | 298.00 | 287.00 | 287.00 | 248.27 | 394 |
| 2023-10-19 | 292.00 | 298.00 | 291.00 | 298.00 | 257.78 | 876 |
| 2023-10-18 | 296.00 | 296.00 | 288.00 | 294.00 | 254.32 | 300 |
| 2023-10-17 | 297.00 | 297.00 | 290.00 | 297.00 | 256.92 | 118 |
| 2023-10-16 | 298.00 | 298.00 | 288.00 | 288.00 | 249.13 | 2,359 |
| 2023-10-13 | 295.00 | 296.00 | 294.00 | 294.00 | 254.32 | 949 |
| 2023-10-12 | 297.00 | 298.00 | 290.00 | 297.00 | 256.92 | 1,973 |
| 2023-10-11 | 292.00 | 297.00 | 291.00 | 297.00 | 256.92 | 2,566 |
| 2023-10-10 | 294.00 | 295.00 | 292.00 | 295.00 | 255.19 | 145 |
| 2023-10-09 | 293.00 | 296.00 | 288.00 | 289.00 | 250.00 | 6,601 |
| 2023-10-06 | 295.00 | 297.00 | 292.00 | 292.00 | 252.59 | 402 |
| 2023-10-05 | 290.00 | 297.00 | 285.00 | 297.00 | 256.92 | 1,630 |
| 2023-10-04 | 280.00 | 296.00 | 280.00 | 290.00 | 250.86 | 1,739 |
| 2023-10-03 | 297.00 | 297.00 | 283.00 | 283.00 | 244.81 | 365 |
| 2023-10-02 | 295.00 | 296.00 | 294.00 | 296.00 | 256.05 | 502 |
| 2023-09-29 | 284.00 | 294.00 | 284.00 | 292.00 | 252.59 | 658 |
| 2023-09-28 | 293.00 | 295.00 | 293.00 | 295.00 | 255.19 | 1,524 |
| 2023-09-27 | 287.00 | 295.00 | 287.00 | 294.00 | 254.32 | 3,990 |
| 2023-09-26 | 290.00 | 296.00 | 290.00 | 295.00 | 255.19 | 4,235 |
| 2023-09-25 | 296.00 | 296.00 | 294.00 | 294.00 | 254.32 | 234 |
| 2023-09-22 | 296.00 | 296.00 | 294.00 | 296.00 | 256.05 | 1,700 |
| 2023-09-21 | 293.00 | 294.00 | 293.00 | 294.00 | 254.32 | 306 |
| 2023-09-20 | 296.00 | 298.00 | 296.00 | 297.00 | 256.92 | 60,066 |
| 2023-09-19 | 296.00 | 298.00 | 295.00 | 297.00 | 256.92 | 1,989 |
| 2023-09-18 | 290.00 | 297.00 | 288.00 | 297.00 | 256.92 | 5,384 |
| 2023-09-15 | 290.00 | 290.00 | 283.00 | 290.00 | 250.86 | 1,093 |
| 2023-09-14 | 278.00 | 290.00 | 278.00 | 289.00 | 250.00 | 2,514 |
| 2023-09-13 | 285.00 | 290.00 | 281.00 | 285.00 | 246.54 | 429 |
| 2023-09-12 | 293.00 | 293.00 | 284.00 | 289.00 | 250.00 | 1,275 |
| 2023-09-11 | 284.00 | 293.00 | 284.00 | 293.00 | 253.46 | 2,164 |
| 2023-09-08 | 290.00 | 290.00 | 280.00 | 280.00 | 242.21 | 3,145 |
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.