Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 236.00 | 241.00 | 235.00 | 241.00 | 197.90 | 247 |
| 2022-03-31 | 239.00 | 241.00 | 234.00 | 241.00 | 197.90 | 409 |
| 2022-03-30 | 239.00 | 240.00 | 235.00 | 240.00 | 197.08 | 923 |
| 2022-03-29 | 241.00 | 241.00 | 240.00 | 240.00 | 197.08 | 355 |
| 2022-03-28 | 237.00 | 240.00 | 237.00 | 240.00 | 197.08 | 519 |
| 2022-03-25 | 248.00 | 248.00 | 233.00 | 236.00 | 193.80 | 819 |
| 2022-03-24 | 231.00 | 236.00 | 231.00 | 233.00 | 191.33 | 1,906 |
| 2022-03-23 | 239.00 | 239.00 | 234.00 | 235.00 | 192.97 | 917 |
| 2022-03-22 | 254.00 | 254.00 | 236.00 | 240.00 | 197.08 | 1,725 |
| 2022-03-21 | 242.00 | 242.00 | 235.00 | 239.00 | 196.26 | 833 |
| 2022-03-18 | 239.00 | 241.00 | 238.00 | 239.00 | 196.26 | 220,322 |
| 2022-03-17 | 231.00 | 241.00 | 231.00 | 241.00 | 197.90 | 17,497 |
| 2022-03-16 | 241.00 | 241.00 | 235.00 | 240.00 | 197.08 | 1,814 |
| 2022-03-15 | 222.00 | 234.00 | 222.00 | 230.00 | 188.87 | 3,967 |
| 2022-03-14 | 231.00 | 231.00 | 229.00 | 231.00 | 189.69 | 907 |
| 2022-03-11 | 236.00 | 237.00 | 231.00 | 231.00 | 189.69 | 1,017 |
| 2022-03-10 | 225.00 | 231.00 | 222.00 | 231.00 | 189.69 | 3,001 |
| 2022-03-09 | 220.00 | 220.00 | 220.00 | 220.00 | 180.66 | 1,587 |
| 2022-03-08 | 220.00 | 221.00 | 216.00 | 220.00 | 180.66 | 3,132 |
| 2022-03-07 | 225.00 | 227.00 | 216.00 | 225.00 | 184.76 | 959 |
| 2022-03-04 | 240.00 | 240.00 | 235.00 | 236.00 | 193.80 | 3,067 |
| 2022-03-03 | 244.00 | 244.00 | 242.00 | 244.00 | 200.36 | 1,392 |
| 2022-03-02 | 237.00 | 245.00 | 237.00 | 244.00 | 200.36 | 2,358 |
| 2022-03-01 | 240.00 | 242.00 | 239.00 | 240.00 | 197.08 | 3,620 |
| 2022-02-28 | 240.00 | 244.00 | 240.00 | 240.00 | 197.08 | 847 |
| 2022-02-25 | 240.00 | 251.00 | 240.00 | 247.00 | 202.83 | 1,186 |
| 2022-02-24 | 240.00 | 250.00 | 237.00 | 240.00 | 197.08 | 19,975 |
| 2022-02-23 | 254.00 | 256.00 | 246.00 | 246.00 | 202.01 | 1,507 |
| 2022-02-22 | 249.00 | 254.00 | 246.00 | 250.00 | 205.29 | 14,694 |
| 2022-02-21 | 245.00 | 248.00 | 240.00 | 247.00 | 202.83 | 6,700 |
| 2022-02-18 | 247.00 | 248.00 | 229.00 | 245.00 | 201.19 | 7,319 |
| 2022-02-17 | 249.00 | 252.00 | 242.00 | 248.00 | 203.65 | 771 |
| 2022-02-16 | 259.00 | 259.00 | 243.00 | 245.00 | 201.19 | 17,591 |
| 2022-02-15 | 241.00 | 254.00 | 241.00 | 254.00 | 208.58 | 2,139 |
| 2022-02-14 | 232.00 | 238.00 | 232.00 | 236.00 | 193.80 | 1,938 |
| 2022-02-11 | 241.00 | 247.00 | 241.00 | 246.00 | 202.01 | 4,238 |
| 2022-02-10 | 234.00 | 243.00 | 233.00 | 241.00 | 197.90 | 79,965 |
| 2022-02-09 | 225.00 | 233.00 | 225.00 | 233.00 | 191.33 | 63,740 |
| 2022-02-08 | 215.00 | 216.00 | 215.00 | 216.00 | 177.37 | 1,811 |
| 2022-02-07 | 215.00 | 215.00 | 214.00 | 215.00 | 176.55 | 4,106 |
| 2022-02-04 | 214.00 | 215.00 | 212.00 | 215.00 | 176.55 | 2,075 |
| 2022-02-03 | 212.00 | 213.00 | 211.00 | 213.00 | 174.91 | 3,212 |
| 2022-02-02 | 209.00 | 215.00 | 208.00 | 211.00 | 173.27 | 8,981 |
| 2022-02-01 | 203.00 | 210.00 | 203.00 | 209.00 | 171.62 | 4,723 |
| 2022-01-31 | 205.00 | 214.00 | 205.00 | 211.00 | 173.27 | 3,864 |
| 2022-01-28 | 206.00 | 210.00 | 205.00 | 209.00 | 171.62 | 642 |
| 2022-01-27 | 200.00 | 210.00 | 200.00 | 208.00 | 170.80 | 2,957 |
| 2022-01-26 | 205.00 | 208.00 | 203.00 | 207.00 | 169.98 | 4,054 |
| 2022-01-25 | 207.00 | 210.00 | 202.00 | 206.00 | 169.16 | 610 |
| 2022-01-24 | 215.00 | 215.00 | 203.00 | 205.00 | 168.34 | 761 |
| 2022-01-21 | 215.00 | 216.00 | 210.00 | 214.00 | 175.73 | 469 |
| 2022-01-20 | 219.00 | 219.00 | 214.00 | 214.00 | 175.73 | 1,112 |
| 2022-01-19 | 217.00 | 220.00 | 213.00 | 219.00 | 179.84 | 918 |
| 2022-01-18 | 227.00 | 227.00 | 219.00 | 219.00 | 179.84 | 35,100 |
| 2022-01-17 | 227.00 | 227.00 | 220.00 | 223.00 | 183.12 | 2,583 |
| 2022-01-14 | 221.00 | 224.00 | 219.00 | 222.00 | 182.30 | 15,713 |
| 2022-01-13 | 225.00 | 227.00 | 222.00 | 225.00 | 184.76 | 13,172 |
| 2022-01-12 | 224.00 | 230.00 | 210.00 | 225.00 | 184.76 | 39,440 |
| 2022-01-11 | 217.00 | 228.00 | 216.00 | 224.00 | 183.94 | 13,662 |
| 2022-01-10 | 226.00 | 230.00 | 221.00 | 221.00 | 181.48 | 3,635 |
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.