Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 267.00 | 268.00 | 264.00 | 268.00 | 231.83 | 51,395 |
| 2023-06-14 | 262.00 | 270.00 | 256.00 | 270.00 | 233.56 | 3,049 |
| 2023-06-13 | 257.00 | 260.00 | 256.00 | 260.00 | 224.91 | 6,337 |
| 2023-06-12 | 258.00 | 259.00 | 254.00 | 258.00 | 223.18 | 725 |
| 2023-06-09 | 257.00 | 260.00 | 254.00 | 259.00 | 224.05 | 1,621 |
| 2023-06-08 | 252.00 | 258.00 | 251.00 | 258.00 | 223.18 | 3,806 |
| 2023-06-07 | 253.00 | 255.00 | 252.00 | 252.00 | 217.99 | 1,594 |
| 2023-06-06 | 250.00 | 252.00 | 250.00 | 252.00 | 217.99 | 580 |
| 2023-06-05 | 252.00 | 252.00 | 250.00 | 250.00 | 216.26 | 1,226 |
| 2023-06-02 | 249.00 | 255.00 | 249.00 | 251.00 | 217.13 | 2,772 |
| 2023-06-01 | 249.00 | 249.00 | 243.00 | 246.00 | 212.80 | 563 |
| 2023-05-31 | 246.00 | 250.00 | 243.00 | 243.00 | 210.21 | 7,518 |
| 2023-05-30 | 250.00 | 252.00 | 248.00 | 250.00 | 216.26 | 5,936 |
| 2023-05-26 | 250.00 | 252.00 | 248.00 | 248.00 | 214.53 | 3,235 |
| 2023-05-25 | 255.00 | 255.00 | 248.00 | 248.00 | 214.53 | 1,877 |
| 2023-05-24 | 254.00 | 254.00 | 251.00 | 254.00 | 219.72 | 5,016 |
| 2023-05-23 | 264.00 | 264.00 | 256.00 | 257.00 | 222.32 | 16,129 |
| 2023-05-22 | 262.00 | 262.00 | 257.00 | 259.00 | 224.05 | 3,108 |
| 2023-05-19 | 263.00 | 265.00 | 262.00 | 265.00 | 229.24 | 2,463 |
| 2023-05-16 | 262.00 | 262.00 | 258.00 | 260.00 | 224.91 | 7,223 |
| 2023-05-15 | 267.00 | 267.00 | 261.00 | 263.00 | 227.51 | 5,251 |
| 2023-05-12 | 260.00 | 269.00 | 259.00 | 267.00 | 230.97 | 6,183 |
| 2023-05-11 | 269.00 | 271.00 | 267.00 | 270.00 | 233.56 | 2,862 |
| 2023-05-10 | 257.00 | 270.00 | 254.00 | 270.00 | 233.56 | 24,585 |
| 2023-05-09 | 246.00 | 253.00 | 246.00 | 253.00 | 218.86 | 1,554 |
| 2023-05-08 | 247.00 | 259.00 | 247.00 | 255.00 | 220.59 | 626 |
| 2023-05-05 | 247.00 | 251.00 | 246.00 | 247.00 | 213.67 | 6,751 |
| 2023-05-04 | 257.00 | 257.00 | 244.00 | 246.00 | 212.80 | 12,069 |
| 2023-05-03 | 263.00 | 263.00 | 257.00 | 259.00 | 224.05 | 1,362 |
| 2023-05-02 | 270.00 | 270.00 | 259.00 | 262.00 | 226.64 | 12,351 |
| 2023-04-28 | 264.00 | 268.00 | 264.00 | 264.00 | 228.37 | 2,171 |
| 2023-04-27 | 264.00 | 270.00 | 264.00 | 270.00 | 228.37 | 4,853 |
| 2023-04-26 | 268.00 | 269.00 | 263.00 | 267.00 | 225.83 | 1,541 |
| 2023-04-25 | 270.00 | 270.00 | 261.00 | 270.00 | 228.37 | 2,153 |
| 2023-04-24 | 270.00 | 270.00 | 263.00 | 263.00 | 222.45 | 440 |
| 2023-04-21 | 269.00 | 270.00 | 264.00 | 270.00 | 228.37 | 1,308 |
| 2023-04-20 | 269.00 | 269.00 | 264.00 | 267.00 | 225.83 | 2,152 |
| 2023-04-19 | 264.00 | 269.00 | 264.00 | 269.00 | 227.53 | 4,680 |
| 2023-04-18 | 266.00 | 269.00 | 266.00 | 269.00 | 227.53 | 345 |
| 2023-04-17 | 266.00 | 268.00 | 260.00 | 265.00 | 224.14 | 2,541 |
| 2023-04-14 | 270.00 | 270.00 | 266.00 | 267.00 | 225.83 | 969 |
| 2023-04-13 | 261.00 | 270.00 | 261.00 | 269.00 | 227.53 | 53,237 |
| 2023-04-12 | 252.00 | 265.00 | 252.00 | 265.00 | 224.14 | 14,532 |
| 2023-04-11 | 250.00 | 251.00 | 250.00 | 251.00 | 212.30 | 657 |
| 2023-04-05 | 250.00 | 250.00 | 246.00 | 246.00 | 208.07 | 2,782 |
| 2023-04-04 | 251.00 | 254.00 | 250.00 | 250.00 | 211.46 | 1,440 |
| 2023-04-03 | 251.00 | 256.00 | 251.00 | 252.00 | 213.15 | 1,027 |
| 2023-03-31 | 255.00 | 257.00 | 255.00 | 257.00 | 217.38 | 435 |
| 2023-03-30 | 252.00 | 253.00 | 251.00 | 253.00 | 213.99 | 1,220 |
| 2023-03-29 | 248.00 | 252.00 | 245.00 | 252.00 | 213.15 | 996 |
| 2023-03-28 | 243.00 | 250.00 | 240.00 | 250.00 | 211.46 | 1,844 |
| 2023-03-27 | 244.00 | 244.00 | 240.00 | 244.00 | 206.38 | 228 |
| 2023-03-24 | 243.00 | 243.00 | 233.00 | 234.00 | 197.92 | 1,767 |
| 2023-03-23 | 244.00 | 245.00 | 238.00 | 245.00 | 207.23 | 1,094 |
| 2023-03-22 | 243.00 | 248.00 | 240.00 | 248.00 | 209.76 | 7,097 |
| 2023-03-21 | 241.00 | 246.00 | 241.00 | 245.00 | 207.23 | 7,318 |
| 2023-03-20 | 235.00 | 241.00 | 233.00 | 241.00 | 203.84 | 5,188 |
| 2023-03-17 | 255.00 | 255.00 | 246.00 | 249.00 | 210.61 | 1,528 |
| 2023-03-16 | 244.00 | 251.00 | 239.00 | 248.00 | 209.76 | 1,424 |
| 2023-03-15 | 258.00 | 258.00 | 244.00 | 244.00 | 206.38 | 2,842 |
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.