Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 230.00 | 230.00 | 222.00 | 224.00 | 187.23 | 1,512 |
| 2022-07-01 | 217.00 | 225.00 | 217.00 | 224.00 | 187.23 | 1,750 |
| 2022-06-30 | 223.00 | 223.00 | 220.00 | 220.00 | 183.88 | 1,162 |
| 2022-06-29 | 227.00 | 232.00 | 226.00 | 229.00 | 191.41 | 2,155 |
| 2022-06-28 | 236.00 | 239.00 | 235.00 | 236.00 | 197.26 | 1,296 |
| 2022-06-27 | 224.00 | 230.00 | 224.00 | 229.00 | 191.41 | 849 |
| 2022-06-24 | 226.00 | 230.00 | 226.00 | 230.00 | 192.24 | 2,593 |
| 2022-06-23 | 229.00 | 233.00 | 228.00 | 228.00 | 190.57 | 118 |
| 2022-06-22 | 230.00 | 231.00 | 229.00 | 231.00 | 193.08 | 895 |
| 2022-06-21 | 237.00 | 237.00 | 230.00 | 232.00 | 193.91 | 714 |
| 2022-06-20 | 245.00 | 245.00 | 227.00 | 232.00 | 193.91 | 10,884 |
| 2022-06-17 | 232.00 | 245.00 | 232.00 | 245.00 | 204.78 | 2,282 |
| 2022-06-16 | 240.00 | 240.00 | 231.00 | 234.00 | 195.58 | 1,447 |
| 2022-06-15 | 240.00 | 241.00 | 237.00 | 241.00 | 201.44 | 836 |
| 2022-06-14 | 246.00 | 246.00 | 239.00 | 239.00 | 199.76 | 1,429 |
| 2022-06-13 | 255.00 | 256.00 | 242.00 | 247.00 | 206.45 | 4,600 |
| 2022-06-10 | 259.00 | 260.00 | 256.00 | 256.00 | 213.97 | 1,829 |
| 2022-06-09 | 269.00 | 269.00 | 252.00 | 262.00 | 218.99 | 7,445 |
| 2022-06-08 | 267.00 | 269.00 | 259.00 | 267.00 | 223.17 | 3,456 |
| 2022-06-07 | 269.00 | 270.00 | 266.00 | 270.00 | 225.67 | 1,780 |
| 2022-06-03 | 265.00 | 270.00 | 265.00 | 270.00 | 225.67 | 4,552 |
| 2022-06-02 | 273.00 | 273.00 | 265.00 | 268.00 | 224.00 | 2,371 |
| 2022-06-01 | 260.00 | 265.00 | 259.00 | 264.00 | 220.66 | 10,398 |
| 2022-05-31 | 255.00 | 259.00 | 254.00 | 259.00 | 216.48 | 4,269 |
| 2022-05-30 | 254.00 | 258.00 | 254.00 | 257.00 | 214.81 | 2,641 |
| 2022-05-27 | 255.00 | 255.00 | 254.00 | 255.00 | 213.14 | 4,128 |
| 2022-05-25 | 255.00 | 255.00 | 251.00 | 251.00 | 209.79 | 3,968 |
| 2022-05-24 | 247.00 | 255.00 | 243.00 | 253.00 | 211.47 | 12,397 |
| 2022-05-23 | 243.00 | 247.00 | 241.00 | 247.00 | 206.45 | 5,539 |
| 2022-05-20 | 241.00 | 243.00 | 241.00 | 243.00 | 203.11 | 687 |
| 2022-05-19 | 244.00 | 244.00 | 237.00 | 240.00 | 200.60 | 167 |
| 2022-05-18 | 230.00 | 244.00 | 230.00 | 244.00 | 203.94 | 9,094 |
| 2022-05-16 | 240.00 | 243.00 | 240.00 | 242.00 | 202.27 | 7,106 |
| 2022-05-13 | 232.00 | 241.00 | 231.00 | 240.00 | 200.60 | 10,879 |
| 2022-05-12 | 226.00 | 232.00 | 226.00 | 232.00 | 193.91 | 2,664 |
| 2022-05-11 | 230.00 | 235.00 | 226.00 | 226.00 | 188.90 | 5,992 |
| 2022-05-10 | 228.00 | 234.00 | 225.00 | 234.00 | 195.58 | 5,554 |
| 2022-05-09 | 242.00 | 242.00 | 225.00 | 242.00 | 202.27 | 9,214 |
| 2022-05-06 | 226.00 | 234.00 | 226.00 | 231.00 | 193.08 | 4,386 |
| 2022-05-05 | 231.00 | 234.00 | 226.00 | 226.00 | 188.90 | 4,045 |
| 2022-05-04 | 231.00 | 232.00 | 227.00 | 227.00 | 189.73 | 2,708 |
| 2022-05-03 | 223.00 | 224.00 | 221.00 | 224.00 | 187.23 | 1,216 |
| 2022-05-02 | 234.00 | 234.00 | 220.00 | 223.00 | 186.39 | 1,513 |
| 2022-04-29 | 229.00 | 234.00 | 229.00 | 234.00 | 195.58 | 139 |
| 2022-04-28 | 222.00 | 229.00 | 222.00 | 229.00 | 191.41 | 2,129 |
| 2022-04-27 | 229.00 | 235.00 | 226.00 | 228.00 | 187.23 | 2,452 |
| 2022-04-26 | 227.00 | 236.00 | 227.00 | 230.00 | 188.87 | 2,733 |
| 2022-04-25 | 235.00 | 239.00 | 230.00 | 239.00 | 196.26 | 3,368 |
| 2022-04-22 | 235.00 | 245.00 | 235.00 | 245.00 | 201.19 | 2,203 |
| 2022-04-21 | 234.00 | 245.00 | 234.00 | 245.00 | 201.19 | 2,178 |
| 2022-04-20 | 234.00 | 240.00 | 232.00 | 238.00 | 195.44 | 3,007 |
| 2022-04-19 | 225.00 | 236.00 | 225.00 | 236.00 | 193.80 | 7,383 |
| 2022-04-13 | 230.00 | 230.00 | 228.00 | 229.00 | 188.05 | 2,096 |
| 2022-04-12 | 227.00 | 230.00 | 227.00 | 229.00 | 188.05 | 4,836 |
| 2022-04-11 | 226.00 | 230.00 | 226.00 | 230.00 | 188.87 | 270 |
| 2022-04-08 | 225.00 | 230.00 | 225.00 | 229.00 | 188.05 | 813 |
| 2022-04-07 | 231.00 | 231.00 | 229.00 | 229.00 | 188.05 | 856 |
| 2022-04-06 | 233.00 | 233.00 | 231.00 | 231.00 | 189.69 | 642 |
| 2022-04-05 | 233.00 | 235.00 | 233.00 | 235.00 | 192.97 | 596 |
| 2022-04-04 | 235.00 | 239.00 | 234.00 | 234.00 | 192.15 | 894 |
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.