Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 191.00 | 197.00 | 190.50 | 197.00 | 164.66 | 2,428 |
| 2022-09-23 | 204.00 | 204.00 | 194.50 | 199.50 | 166.75 | 5,164 |
| 2022-09-22 | 205.00 | 205.00 | 200.00 | 200.00 | 167.17 | 1,177 |
| 2022-09-21 | 203.00 | 209.00 | 200.00 | 209.00 | 174.69 | 6,016 |
| 2022-09-20 | 214.00 | 214.00 | 200.00 | 202.00 | 168.84 | 8,499 |
| 2022-09-19 | 191.00 | 208.00 | 191.00 | 208.00 | 173.85 | 8,331 |
| 2022-09-16 | 203.00 | 205.00 | 199.50 | 205.00 | 171.35 | 7,208 |
| 2022-09-15 | 198.00 | 208.00 | 198.00 | 208.00 | 173.85 | 3,404 |
| 2022-09-14 | 200.00 | 201.00 | 200.00 | 201.00 | 168.00 | 1,324 |
| 2022-09-13 | 207.00 | 207.00 | 204.00 | 204.00 | 170.51 | 184 |
| 2022-09-12 | 201.00 | 209.00 | 201.00 | 209.00 | 174.69 | 935 |
| 2022-09-09 | 196.50 | 201.00 | 196.50 | 199.00 | 166.33 | 3,304 |
| 2022-09-08 | 195.50 | 198.50 | 195.00 | 196.50 | 164.24 | 1,664 |
| 2022-09-07 | 197.00 | 199.00 | 193.00 | 198.50 | 165.91 | 4,938 |
| 2022-09-06 | 206.00 | 206.00 | 197.00 | 197.00 | 164.66 | 3,840 |
| 2022-09-05 | 206.00 | 206.00 | 203.00 | 205.00 | 171.35 | 3,805 |
| 2022-09-02 | 210.00 | 214.00 | 204.00 | 204.00 | 170.51 | 6,935 |
| 2022-09-01 | 209.00 | 209.00 | 207.00 | 207.00 | 173.02 | 521 |
| 2022-08-31 | 215.00 | 215.00 | 210.00 | 212.00 | 177.20 | 1,870 |
| 2022-08-30 | 216.00 | 220.00 | 215.00 | 219.00 | 183.05 | 5,763 |
| 2022-08-29 | 214.00 | 219.00 | 210.00 | 219.00 | 183.05 | 2,640 |
| 2022-08-26 | 220.00 | 220.00 | 214.00 | 218.00 | 182.21 | 3,064 |
| 2022-08-25 | 221.00 | 222.00 | 218.00 | 221.00 | 184.72 | 1,306 |
| 2022-08-24 | 222.00 | 223.00 | 220.00 | 223.00 | 186.39 | 2,584 |
| 2022-08-23 | 226.00 | 226.00 | 222.00 | 225.00 | 188.06 | 1,566 |
| 2022-08-22 | 233.00 | 233.00 | 226.00 | 226.00 | 188.90 | 1,321 |
| 2022-08-19 | 236.00 | 236.00 | 230.00 | 234.00 | 195.58 | 2,331 |
| 2022-08-18 | 239.00 | 239.00 | 236.00 | 238.00 | 198.93 | 2,548 |
| 2022-08-17 | 248.00 | 248.00 | 234.00 | 238.00 | 198.93 | 2,536 |
| 2022-08-16 | 245.00 | 250.00 | 244.00 | 250.00 | 208.96 | 3,410 |
| 2022-08-15 | 240.00 | 245.00 | 238.00 | 243.00 | 203.11 | 5,083 |
| 2022-08-12 | 238.00 | 240.00 | 238.00 | 238.00 | 198.93 | 5,697 |
| 2022-08-11 | 232.00 | 236.00 | 231.00 | 235.00 | 196.42 | 1,398 |
| 2022-08-10 | 231.00 | 232.00 | 229.00 | 229.00 | 191.41 | 2,237 |
| 2022-08-09 | 228.00 | 230.00 | 228.00 | 228.00 | 190.57 | 2,712 |
| 2022-08-08 | 230.00 | 231.00 | 230.00 | 230.00 | 192.24 | 1,119 |
| 2022-08-05 | 231.00 | 234.00 | 230.00 | 230.00 | 192.24 | 2,089 |
| 2022-08-04 | 234.00 | 236.00 | 233.00 | 235.00 | 196.42 | 2,008 |
| 2022-08-03 | 235.00 | 236.00 | 233.00 | 234.00 | 195.58 | 926 |
| 2022-08-02 | 234.00 | 234.00 | 232.00 | 234.00 | 195.58 | 1,213 |
| 2022-08-01 | 235.00 | 235.00 | 233.00 | 234.00 | 195.58 | 1,709 |
| 2022-07-29 | 228.00 | 236.00 | 228.00 | 231.00 | 193.08 | 5,589 |
| 2022-07-28 | 234.00 | 234.00 | 233.00 | 233.00 | 194.75 | 2,001 |
| 2022-07-27 | 231.00 | 233.00 | 231.00 | 232.00 | 193.91 | 865 |
| 2022-07-26 | 229.00 | 234.00 | 228.00 | 231.00 | 193.08 | 654 |
| 2022-07-25 | 231.00 | 232.00 | 230.00 | 232.00 | 193.91 | 2,014 |
| 2022-07-22 | 237.00 | 238.00 | 234.00 | 234.00 | 195.58 | 737 |
| 2022-07-21 | 238.00 | 238.00 | 235.00 | 235.00 | 196.42 | 257 |
| 2022-07-20 | 231.00 | 238.00 | 231.00 | 236.00 | 197.26 | 3,447 |
| 2022-07-19 | 236.00 | 240.00 | 233.00 | 234.00 | 195.58 | 1,510 |
| 2022-07-18 | 233.00 | 237.00 | 233.00 | 237.00 | 198.09 | 1,399 |
| 2022-07-15 | 225.00 | 232.00 | 225.00 | 232.00 | 193.91 | 715 |
| 2022-07-14 | 229.00 | 233.00 | 229.00 | 233.00 | 194.75 | 1,059 |
| 2022-07-13 | 237.00 | 237.00 | 227.00 | 233.00 | 194.75 | 373 |
| 2022-07-12 | 226.00 | 229.00 | 226.00 | 229.00 | 191.41 | 2,306 |
| 2022-07-11 | 225.00 | 225.00 | 223.00 | 223.00 | 186.39 | 2,146 |
| 2022-07-08 | 227.00 | 228.00 | 226.00 | 226.00 | 188.90 | 296 |
| 2022-07-07 | 225.00 | 226.00 | 224.00 | 224.00 | 187.23 | 165 |
| 2022-07-06 | 226.00 | 226.00 | 218.00 | 220.00 | 183.88 | 1,382 |
| 2022-07-05 | 219.00 | 224.00 | 216.00 | 216.00 | 180.54 | 637 |
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.