Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 700.00 | 709.00 | 690.00 | 691.00 | 691.00 | 6,104 |
| 2026-07-23 | 680.00 | 696.00 | 680.00 | 695.00 | 695.00 | 2,328 |
| 2026-07-22 | 674.00 | 682.00 | 673.00 | 680.00 | 680.00 | 5,097 |
| 2026-07-21 | 658.00 | 674.00 | 658.00 | 674.00 | 674.00 | 3,614 |
| 2026-07-20 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3,018 |
| 2026-07-17 | 656.00 | 663.00 | 653.00 | 655.00 | 655.00 | 1,372 |
| 2026-07-16 | 662.00 | 665.00 | 657.00 | 661.00 | 661.00 | 2,642 |
| 2026-07-15 | 657.00 | 667.00 | 657.00 | 663.00 | 663.00 | 2,188 |
| 2026-07-14 | 650.00 | 666.00 | 650.00 | 660.00 | 660.00 | 4,077 |
| 2026-07-13 | 653.00 | 658.00 | 652.00 | 654.00 | 654.00 | 3,290 |
| 2026-07-10 | 635.00 | 650.00 | 635.00 | 647.00 | 647.00 | 2,956 |
| 2026-07-09 | 655.00 | 655.00 | 643.00 | 646.00 | 646.00 | 3,905 |
| 2026-07-08 | 643.00 | 655.00 | 643.00 | 655.00 | 655.00 | 4,140 |
| 2026-07-07 | 640.00 | 649.00 | 632.00 | 640.00 | 640.00 | 3,406 |
| 2026-07-06 | 633.00 | 641.00 | 626.00 | 637.00 | 637.00 | 3,697 |
| 2026-07-03 | 632.00 | 641.00 | 630.00 | 641.00 | 641.00 | 3,719 |
| 2026-07-02 | 612.00 | 635.00 | 612.00 | 632.00 | 632.00 | 3,490 |
| 2026-07-01 | 600.00 | 612.00 | 600.00 | 610.00 | 610.00 | 7,115 |
| 2026-06-30 | 615.00 | 622.00 | 613.00 | 614.00 | 614.00 | 2,492 |
| 2026-06-29 | 623.00 | 623.00 | 608.00 | 617.00 | 617.00 | 2,777 |
| 2026-06-26 | 620.00 | 631.00 | 616.00 | 616.00 | 616.00 | 6,851 |
| 2026-06-25 | 620.00 | 627.00 | 613.00 | 627.00 | 627.00 | 3,184 |
| 2026-06-24 | 621.00 | 634.00 | 620.00 | 624.00 | 624.00 | 5,202 |
| 2026-06-23 | 601.00 | 624.00 | 601.00 | 624.00 | 624.00 | 3,669 |
| 2026-06-22 | 610.00 | 623.00 | 609.00 | 620.00 | 620.00 | 6,916 |
| 2026-06-19 | 603.00 | 612.00 | 603.00 | 612.00 | 612.00 | 3,812 |
| 2026-06-18 | 603.00 | 610.00 | 600.00 | 606.00 | 606.00 | 7,472 |
| 2026-06-17 | 635.00 | 635.00 | 604.00 | 605.00 | 605.00 | 8,881 |
| 2026-06-16 | 615.00 | 622.00 | 610.00 | 612.00 | 612.00 | 5,137 |
| 2026-06-15 | 632.00 | 632.00 | 613.00 | 616.00 | 616.00 | 4,602 |
| 2026-06-12 | 659.00 | 659.00 | 629.00 | 632.00 | 632.00 | 4,998 |
| 2026-06-11 | 640.00 | 658.00 | 639.00 | 644.00 | 644.00 | 11,750 |
| 2026-06-10 | 640.00 | 641.00 | 627.00 | 641.00 | 641.00 | 5,873 |
| 2026-06-09 | 636.00 | 641.00 | 628.00 | 632.00 | 632.00 | 7,197 |
| 2026-06-08 | 653.00 | 653.00 | 637.00 | 637.00 | 637.00 | 4,582 |
| 2026-06-05 | 636.00 | 656.00 | 636.00 | 655.00 | 655.00 | 3,327 |
| 2026-06-04 | 639.00 | 653.00 | 633.00 | 647.00 | 647.00 | 15,288 |
| 2026-06-03 | 633.00 | 644.00 | 628.00 | 644.00 | 644.00 | 2,992 |
| 2026-06-02 | 643.00 | 645.00 | 629.00 | 629.00 | 629.00 | 4,163 |
| 2026-06-01 | 631.00 | 638.00 | 625.00 | 635.00 | 635.00 | 8,406 |
| 2026-05-29 | 643.00 | 643.00 | 629.00 | 634.00 | 634.00 | 4,077 |
| 2026-05-28 | 638.00 | 643.00 | 630.00 | 637.00 | 637.00 | 5,093 |
| 2026-05-27 | 637.00 | 643.00 | 635.00 | 640.00 | 640.00 | 5,155 |
| 2026-05-26 | 625.00 | 641.00 | 622.00 | 635.00 | 635.00 | 7,316 |
| 2026-05-22 | 655.00 | 655.00 | 623.00 | 623.00 | 623.00 | 14,270 |
| 2026-05-21 | 660.00 | 666.00 | 654.00 | 660.00 | 660.00 | 4,811 |
| 2026-05-20 | 660.00 | 663.00 | 652.00 | 661.00 | 661.00 | 9,428 |
| 2026-05-19 | 656.00 | 662.00 | 652.00 | 657.00 | 657.00 | 6,231 |
| 2026-05-18 | 651.00 | 667.00 | 640.00 | 660.00 | 660.00 | 12,384 |
| 2026-05-15 | 624.00 | 651.00 | 624.00 | 651.00 | 651.00 | 34,580 |
| 2026-05-13 | 630.00 | 637.00 | 616.00 | 627.00 | 627.00 | 30,688 |
| 2026-05-12 | 628.00 | 632.00 | 620.00 | 630.00 | 630.00 | 5,101 |
| 2026-05-11 | 588.00 | 632.00 | 588.00 | 626.00 | 626.00 | 25,377 |
| 2026-05-08 | 564.00 | 581.00 | 563.00 | 578.00 | 578.00 | 48,465 |
| 2026-05-07 | 586.00 | 587.00 | 564.00 | 564.00 | 564.00 | 20,166 |
| 2026-05-06 | 599.00 | 601.00 | 576.00 | 578.00 | 578.00 | 15,730 |
| 2026-05-05 | 599.00 | 605.00 | 591.00 | 601.00 | 601.00 | 9,775 |
| 2026-05-04 | 611.00 | 611.00 | 597.00 | 598.00 | 598.00 | 10,146 |
| 2026-04-30 | 638.00 | 638.00 | 622.00 | 622.00 | 601.20 | 5,981 |
| 2026-04-29 | 634.00 | 634.00 | 625.00 | 625.00 | 604.10 | 9,200 |
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.