Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 283.00 | 289.00 | 283.00 | 284.00 | 245.67 | 478 |
| 2023-09-06 | 285.00 | 289.00 | 283.00 | 283.00 | 244.81 | 708 |
| 2023-09-05 | 291.00 | 291.00 | 288.00 | 288.00 | 249.13 | 372 |
| 2023-09-04 | 295.00 | 295.00 | 286.00 | 291.00 | 251.73 | 3,912 |
| 2023-09-01 | 291.00 | 293.00 | 286.00 | 286.00 | 247.40 | 4,594 |
| 2023-08-31 | 286.00 | 290.00 | 282.00 | 289.00 | 250.00 | 5,685 |
| 2023-08-30 | 286.00 | 288.00 | 283.00 | 286.00 | 247.40 | 1,617 |
| 2023-08-29 | 287.00 | 290.00 | 286.00 | 290.00 | 250.86 | 1,684 |
| 2023-08-28 | 283.00 | 297.00 | 283.00 | 297.00 | 256.92 | 5,750 |
| 2023-08-25 | 280.00 | 281.00 | 275.00 | 281.00 | 243.08 | 3,216 |
| 2023-08-24 | 300.00 | 300.00 | 275.00 | 280.00 | 242.21 | 1,715 |
| 2023-08-23 | 276.00 | 277.00 | 273.00 | 276.00 | 238.75 | 1,379 |
| 2023-08-22 | 274.00 | 275.00 | 271.00 | 275.00 | 237.89 | 315 |
| 2023-08-21 | 275.00 | 276.00 | 274.00 | 276.00 | 238.75 | 537 |
| 2023-08-18 | 274.00 | 275.00 | 274.00 | 274.00 | 237.02 | 1,502 |
| 2023-08-17 | 273.00 | 277.00 | 272.00 | 275.00 | 237.89 | 3,263 |
| 2023-08-16 | 268.00 | 274.00 | 268.00 | 273.00 | 236.16 | 3,870 |
| 2023-08-15 | 265.00 | 269.00 | 264.00 | 269.00 | 232.70 | 3,546 |
| 2023-08-14 | 259.00 | 263.00 | 258.00 | 260.00 | 224.91 | 1,235 |
| 2023-08-11 | 260.00 | 262.00 | 258.00 | 258.00 | 223.18 | 481 |
| 2023-08-10 | 260.00 | 260.00 | 256.00 | 256.00 | 221.45 | 82 |
| 2023-08-09 | 256.00 | 257.00 | 256.00 | 256.00 | 221.45 | 627 |
| 2023-08-08 | 255.00 | 261.00 | 255.00 | 258.00 | 223.18 | 1,344 |
| 2023-08-07 | 268.00 | 268.00 | 258.00 | 261.00 | 225.78 | 177 |
| 2023-08-04 | 260.00 | 265.00 | 260.00 | 264.00 | 228.37 | 1,300 |
| 2023-08-03 | 258.00 | 258.00 | 254.00 | 256.00 | 221.45 | 632 |
| 2023-08-02 | 259.00 | 260.00 | 257.00 | 258.00 | 223.18 | 4,321 |
| 2023-08-01 | 262.00 | 265.00 | 259.00 | 259.00 | 224.05 | 4,750 |
| 2023-07-31 | 265.00 | 265.00 | 262.00 | 262.00 | 226.64 | 3,263 |
| 2023-07-28 | 257.00 | 267.00 | 257.00 | 264.00 | 228.37 | 2,965 |
| 2023-07-27 | 256.00 | 267.00 | 256.00 | 267.00 | 230.97 | 2,791 |
| 2023-07-26 | 259.00 | 269.00 | 259.00 | 269.00 | 232.70 | 202 |
| 2023-07-25 | 257.00 | 262.00 | 257.00 | 260.00 | 224.91 | 1,195 |
| 2023-07-24 | 269.00 | 269.00 | 258.00 | 258.00 | 223.18 | 1,007 |
| 2023-07-21 | 254.00 | 267.00 | 254.00 | 267.00 | 230.97 | 5,772 |
| 2023-07-20 | 260.00 | 260.00 | 255.00 | 255.00 | 220.59 | 583 |
| 2023-07-19 | 254.00 | 258.00 | 252.00 | 255.00 | 220.59 | 2,225 |
| 2023-07-18 | 253.00 | 257.00 | 252.00 | 254.00 | 219.72 | 924 |
| 2023-07-17 | 254.00 | 259.00 | 252.00 | 252.00 | 217.99 | 2,827 |
| 2023-07-14 | 260.00 | 260.00 | 260.00 | 260.00 | 224.91 | 2 |
| 2023-07-13 | 261.00 | 264.00 | 261.00 | 262.00 | 226.64 | 121 |
| 2023-07-12 | 270.00 | 270.00 | 261.00 | 261.00 | 225.78 | 396 |
| 2023-07-11 | 254.00 | 270.00 | 254.00 | 263.00 | 227.51 | 389 |
| 2023-07-10 | 266.00 | 269.00 | 266.00 | 267.00 | 230.97 | 1,480 |
| 2023-07-07 | 261.00 | 266.00 | 257.00 | 261.00 | 225.78 | 4,353 |
| 2023-07-06 | 260.00 | 261.00 | 258.00 | 260.00 | 224.91 | 1,300 |
| 2023-07-05 | 262.00 | 262.00 | 259.00 | 262.00 | 226.64 | 233 |
| 2023-07-04 | 265.00 | 266.00 | 260.00 | 260.00 | 224.91 | 8,734 |
| 2023-07-03 | 262.00 | 267.00 | 262.00 | 265.00 | 229.24 | 1,217 |
| 2023-06-30 | 262.00 | 270.00 | 260.00 | 265.00 | 229.24 | 3,188 |
| 2023-06-29 | 277.00 | 277.00 | 253.00 | 270.00 | 233.56 | 6,991 |
| 2023-06-28 | 268.00 | 272.00 | 268.00 | 272.00 | 235.29 | 482 |
| 2023-06-27 | 267.00 | 270.00 | 263.00 | 263.00 | 227.51 | 1,601 |
| 2023-06-26 | 264.00 | 265.00 | 264.00 | 265.00 | 229.24 | 31 |
| 2023-06-23 | 267.00 | 267.00 | 265.00 | 265.00 | 229.24 | 300 |
| 2023-06-22 | 267.00 | 270.00 | 260.00 | 260.00 | 224.91 | 1,200 |
| 2023-06-21 | 262.00 | 266.00 | 260.00 | 265.00 | 229.24 | 515 |
| 2023-06-20 | 259.00 | 261.00 | 259.00 | 260.00 | 224.91 | 226 |
| 2023-06-19 | 260.00 | 268.00 | 260.00 | 261.00 | 225.78 | 1,507 |
| 2023-06-16 | 268.00 | 268.00 | 267.00 | 267.00 | 230.97 | 1,157 |
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.