Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 224.00 | 230.00 | 220.00 | 225.00 | 184.76 | 13,855 |
| 2022-01-06 | 209.00 | 222.00 | 208.00 | 221.00 | 181.48 | 37,187 |
| 2022-01-05 | 210.00 | 210.00 | 207.00 | 210.00 | 172.45 | 15,556 |
| 2022-01-04 | 203.00 | 210.00 | 202.00 | 210.00 | 172.45 | 204,816 |
| 2022-01-03 | 206.00 | 208.00 | 205.00 | 205.00 | 168.34 | 897 |
| 2021-12-30 | 201.00 | 207.00 | 200.00 | 200.00 | 164.23 | 2,045 |
| 2021-12-29 | 203.00 | 203.00 | 201.00 | 201.00 | 165.05 | 2,574 |
| 2021-12-28 | 202.00 | 203.00 | 200.00 | 203.00 | 166.70 | 454 |
| 2021-12-27 | 200.00 | 202.00 | 195.00 | 202.00 | 165.88 | 956 |
| 2021-12-23 | 208.00 | 208.00 | 197.00 | 205.00 | 168.34 | 427 |
| 2021-12-22 | 201.00 | 205.00 | 199.50 | 200.00 | 164.23 | 417 |
| 2021-12-21 | 207.00 | 207.00 | 195.50 | 200.00 | 164.23 | 4,279 |
| 2021-12-20 | 201.00 | 203.00 | 197.50 | 201.00 | 165.05 | 2,354 |
| 2021-12-17 | 198.00 | 202.00 | 198.00 | 198.00 | 162.59 | 227,685 |
| 2021-12-16 | 200.00 | 200.00 | 197.00 | 197.50 | 162.18 | 1,999 |
| 2021-12-15 | 188.00 | 196.00 | 188.00 | 193.00 | 158.49 | 497 |
| 2021-12-14 | 190.00 | 196.50 | 185.50 | 185.50 | 152.33 | 2,605 |
| 2021-12-13 | 187.00 | 195.00 | 187.00 | 195.00 | 160.13 | 799 |
| 2021-12-10 | 195.00 | 197.00 | 193.00 | 195.00 | 160.13 | 6,455 |
| 2021-12-09 | 192.00 | 192.00 | 192.00 | 192.00 | 157.66 | 73 |
| 2021-12-08 | 196.00 | 196.00 | 193.50 | 193.50 | 158.90 | 240 |
| 2021-12-07 | 191.50 | 192.00 | 191.00 | 191.00 | 156.84 | 1,400 |
| 2021-12-06 | 194.00 | 194.00 | 185.00 | 187.50 | 153.97 | 3,266 |
| 2021-12-03 | 193.50 | 193.50 | 192.00 | 192.00 | 157.66 | 181,724 |
| 2021-12-02 | 186.00 | 191.50 | 184.00 | 189.00 | 155.20 | 815 |
| 2021-12-01 | 185.00 | 185.00 | 185.00 | 185.00 | 151.92 | 450 |
| 2021-11-30 | 193.00 | 193.00 | 183.50 | 184.50 | 151.51 | 1,812 |
| 2021-11-29 | 181.00 | 193.00 | 181.00 | 193.00 | 158.49 | 1,547 |
| 2021-11-26 | 192.50 | 192.50 | 185.50 | 185.50 | 152.33 | 1,290 |
| 2021-11-25 | 190.00 | 195.00 | 190.00 | 191.00 | 156.84 | 2,767 |
| 2021-11-24 | 188.00 | 191.00 | 188.00 | 191.00 | 156.84 | 348 |
| 2021-11-23 | 195.00 | 195.00 | 188.50 | 190.00 | 156.02 | 946 |
| 2021-11-22 | 199.00 | 201.00 | 192.00 | 195.00 | 160.13 | 1,215 |
| 2021-11-19 | 199.00 | 199.00 | 196.50 | 198.00 | 162.59 | 94 |
| 2021-11-18 | 206.00 | 206.00 | 197.00 | 199.00 | 163.41 | 442 |
| 2021-11-17 | 209.00 | 209.00 | 205.00 | 205.00 | 165.88 | 21,116 |
| 2021-11-16 | 204.00 | 210.00 | 203.00 | 210.00 | 169.92 | 11,557 |
| 2021-11-15 | 208.00 | 210.00 | 203.00 | 204.00 | 165.07 | 453 |
| 2021-11-12 | 202.00 | 210.00 | 202.00 | 208.00 | 168.30 | 170,545 |
| 2021-11-11 | 200.00 | 215.00 | 200.00 | 205.00 | 165.88 | 5,865 |
| 2021-11-10 | 214.00 | 216.00 | 202.00 | 207.00 | 167.49 | 1,046 |
| 2021-11-09 | 201.00 | 212.00 | 201.00 | 210.00 | 169.92 | 4,570 |
| 2021-11-08 | 193.00 | 204.00 | 193.00 | 201.00 | 162.64 | 4,091 |
| 2021-11-05 | 188.00 | 192.50 | 187.00 | 192.50 | 155.76 | 15,727 |
| 2021-11-04 | 190.00 | 190.00 | 185.50 | 185.50 | 150.10 | 432 |
| 2021-11-03 | 189.00 | 190.00 | 188.00 | 188.00 | 152.12 | 1,344 |
| 2021-11-02 | 188.00 | 190.00 | 185.00 | 187.50 | 151.72 | 1,872 |
| 2021-11-01 | 184.00 | 190.00 | 184.00 | 188.00 | 152.12 | 5,261 |
| 2021-10-29 | 187.00 | 187.00 | 183.00 | 185.50 | 150.10 | 124 |
| 2021-10-28 | 181.50 | 185.00 | 181.50 | 185.00 | 149.69 | 486 |
| 2021-10-27 | 182.00 | 182.00 | 181.00 | 181.00 | 146.46 | 878 |
| 2021-10-26 | 182.00 | 184.50 | 182.00 | 182.00 | 147.27 | 755 |
| 2021-10-25 | 182.00 | 184.00 | 180.00 | 184.00 | 148.88 | 3,073 |
| 2021-10-22 | 178.00 | 183.00 | 178.00 | 178.50 | 144.43 | 3,834 |
| 2021-10-21 | 180.50 | 180.50 | 176.50 | 180.50 | 146.05 | 1,186 |
| 2021-10-20 | 180.00 | 180.50 | 178.00 | 180.50 | 146.05 | 752 |
| 2021-10-19 | 182.50 | 182.50 | 178.00 | 178.00 | 144.03 | 4,254 |
| 2021-10-18 | 180.00 | 183.00 | 179.50 | 180.00 | 145.65 | 11,514 |
| 2021-10-15 | 173.00 | 179.00 | 173.00 | 178.50 | 144.43 | 431 |
| 2021-10-14 | 172.00 | 179.50 | 171.00 | 177.00 | 143.22 | 61,266 |
← NewerPage 21 of 21 · 1,260 trading days
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.