Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 242.00 | 248.00 | 242.00 | 248.00 | 209.76 | 123 |
| 2022-12-16 | 244.00 | 249.00 | 243.00 | 249.00 | 210.61 | 11,892 |
| 2022-12-15 | 249.00 | 249.00 | 243.00 | 249.00 | 210.61 | 11,276 |
| 2022-12-14 | 247.00 | 249.00 | 245.00 | 248.00 | 209.76 | 2,088 |
| 2022-12-13 | 246.00 | 251.00 | 242.00 | 249.00 | 210.61 | 30,769 |
| 2022-12-12 | 244.00 | 250.00 | 241.00 | 250.00 | 211.46 | 1,271 |
| 2022-12-09 | 247.00 | 249.00 | 246.00 | 246.00 | 208.07 | 645 |
| 2022-12-08 | 245.00 | 247.00 | 243.00 | 247.00 | 208.92 | 948 |
| 2022-12-07 | 249.00 | 249.00 | 241.00 | 245.00 | 207.23 | 1,755 |
| 2022-12-06 | 246.00 | 247.00 | 244.00 | 245.00 | 207.23 | 643 |
| 2022-12-05 | 245.00 | 249.00 | 242.00 | 248.00 | 209.76 | 321 |
| 2022-12-02 | 247.00 | 247.00 | 242.00 | 247.00 | 208.92 | 1,151 |
| 2022-12-01 | 236.00 | 252.00 | 236.00 | 250.00 | 211.46 | 1,219 |
| 2022-11-30 | 247.00 | 253.00 | 247.00 | 250.00 | 211.46 | 20,206 |
| 2022-11-29 | 246.00 | 249.00 | 245.00 | 247.00 | 208.92 | 735 |
| 2022-11-28 | 247.00 | 250.00 | 246.00 | 247.00 | 208.92 | 760 |
| 2022-11-25 | 246.00 | 246.00 | 245.00 | 245.00 | 207.23 | 98 |
| 2022-11-24 | 244.00 | 244.00 | 242.00 | 244.00 | 206.38 | 1,570 |
| 2022-11-23 | 243.00 | 244.00 | 243.00 | 244.00 | 206.38 | 152 |
| 2022-11-22 | 242.00 | 244.00 | 241.00 | 244.00 | 206.38 | 186 |
| 2022-11-21 | 239.00 | 241.00 | 239.00 | 241.00 | 203.84 | 2,112 |
| 2022-11-18 | 242.00 | 246.00 | 240.00 | 240.00 | 203.00 | 1,597 |
| 2022-11-17 | 244.00 | 245.00 | 242.00 | 245.00 | 207.23 | 1,754 |
| 2022-11-16 | 254.00 | 254.00 | 245.00 | 246.00 | 208.07 | 12,860 |
| 2022-11-15 | 256.00 | 256.00 | 252.00 | 254.00 | 214.84 | 2,664 |
| 2022-11-14 | 259.00 | 259.00 | 255.00 | 255.00 | 215.68 | 1,072 |
| 2022-11-11 | 251.00 | 261.00 | 251.00 | 260.00 | 219.91 | 4,808 |
| 2022-11-10 | 252.00 | 258.00 | 249.00 | 258.00 | 218.22 | 4,295 |
| 2022-11-09 | 266.00 | 267.00 | 254.00 | 254.00 | 212.30 | 19,680 |
| 2022-11-08 | 258.00 | 268.00 | 258.00 | 268.00 | 224.00 | 7,970 |
| 2022-11-07 | 255.00 | 257.00 | 250.00 | 257.00 | 214.81 | 7,308 |
| 2022-11-04 | 251.00 | 251.00 | 244.00 | 250.00 | 208.96 | 14,059 |
| 2022-11-03 | 248.00 | 250.00 | 245.00 | 248.00 | 207.29 | 33,675 |
| 2022-11-02 | 235.00 | 250.00 | 235.00 | 248.00 | 207.29 | 48,681 |
| 2022-11-01 | 236.00 | 237.00 | 233.00 | 234.00 | 195.58 | 1,579 |
| 2022-10-31 | 227.00 | 239.00 | 227.00 | 235.00 | 196.42 | 4,448 |
| 2022-10-28 | 224.00 | 224.00 | 224.00 | 224.00 | 187.23 | 278 |
| 2022-10-27 | 224.00 | 224.00 | 224.00 | 224.00 | 187.23 | 20 |
| 2022-10-26 | 225.00 | 226.00 | 223.00 | 223.00 | 186.39 | 1,698 |
| 2022-10-25 | 215.00 | 226.00 | 215.00 | 223.00 | 186.39 | 1,771 |
| 2022-10-24 | 218.00 | 224.00 | 217.00 | 223.00 | 186.39 | 5,005 |
| 2022-10-21 | 217.00 | 225.00 | 217.00 | 219.00 | 183.05 | 1,810 |
| 2022-10-20 | 233.00 | 233.00 | 216.00 | 224.00 | 187.23 | 1,790 |
| 2022-10-19 | 220.00 | 226.00 | 214.00 | 226.00 | 188.90 | 4,128 |
| 2022-10-18 | 210.00 | 228.00 | 207.00 | 228.00 | 190.57 | 8,301 |
| 2022-10-17 | 208.00 | 210.00 | 204.00 | 205.00 | 171.35 | 1,888 |
| 2022-10-14 | 201.00 | 209.00 | 201.00 | 207.00 | 173.02 | 2,643 |
| 2022-10-13 | 197.50 | 206.00 | 197.50 | 202.00 | 168.84 | 4,408 |
| 2022-10-12 | 195.00 | 198.00 | 195.00 | 197.00 | 164.66 | 417 |
| 2022-10-11 | 201.00 | 201.00 | 196.50 | 198.00 | 165.49 | 520 |
| 2022-10-10 | 198.50 | 198.50 | 196.50 | 197.50 | 165.08 | 98 |
| 2022-10-07 | 197.50 | 207.00 | 196.50 | 202.00 | 168.84 | 1,361 |
| 2022-10-06 | 199.00 | 203.00 | 198.00 | 198.00 | 165.49 | 2,680 |
| 2022-10-05 | 199.50 | 199.50 | 193.50 | 197.00 | 164.66 | 18,368 |
| 2022-10-04 | 195.50 | 197.50 | 192.50 | 194.50 | 162.57 | 6,400 |
| 2022-10-03 | 186.00 | 195.50 | 186.00 | 195.50 | 163.40 | 4,493 |
| 2022-09-30 | 196.50 | 196.50 | 191.00 | 191.00 | 159.64 | 2,440 |
| 2022-09-29 | 193.50 | 194.00 | 189.50 | 191.00 | 159.64 | 2,822 |
| 2022-09-28 | 193.00 | 196.00 | 193.00 | 196.00 | 163.82 | 275 |
| 2022-09-27 | 200.00 | 200.00 | 190.50 | 194.50 | 162.57 | 6,011 |
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.