Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 622.00 | 631.00 | 622.00 | 629.00 | 607.96 | 3,555 |
| 2026-04-27 | 629.00 | 631.00 | 620.00 | 620.00 | 599.26 | 6,019 |
| 2026-04-24 | 625.00 | 634.00 | 625.00 | 628.00 | 607.00 | 7,300 |
| 2026-04-23 | 630.00 | 634.00 | 625.00 | 625.00 | 604.10 | 4,028 |
| 2026-04-22 | 630.00 | 631.00 | 623.00 | 627.00 | 606.03 | 14,200 |
| 2026-04-21 | 635.00 | 642.00 | 630.00 | 630.00 | 608.93 | 3,356 |
| 2026-04-20 | 636.00 | 641.00 | 635.00 | 638.00 | 616.66 | 2,094 |
| 2026-04-17 | 642.00 | 646.00 | 633.00 | 636.00 | 614.73 | 7,837 |
| 2026-04-16 | 648.00 | 649.00 | 641.00 | 642.00 | 620.53 | 5,042 |
| 2026-04-15 | 669.00 | 669.00 | 646.00 | 650.00 | 628.26 | 3,942 |
| 2026-04-14 | 664.00 | 665.00 | 654.00 | 654.00 | 632.13 | 2,765 |
| 2026-04-13 | 678.00 | 678.00 | 660.00 | 660.00 | 637.93 | 6,555 |
| 2026-04-10 | 678.00 | 679.00 | 669.00 | 673.00 | 650.49 | 4,005 |
| 2026-04-09 | 675.00 | 689.00 | 675.00 | 681.00 | 658.22 | 4,818 |
| 2026-04-08 | 677.00 | 680.00 | 655.00 | 671.00 | 648.56 | 9,113 |
| 2026-04-07 | 655.00 | 667.00 | 655.00 | 661.00 | 638.89 | 6,264 |
| 2026-04-01 | 648.00 | 654.00 | 646.00 | 652.00 | 630.19 | 2,009 |
| 2026-03-31 | 632.00 | 643.00 | 628.00 | 642.00 | 620.53 | 35,545 |
| 2026-03-30 | 627.00 | 634.00 | 622.00 | 634.00 | 612.80 | 18,411 |
| 2026-03-27 | 639.00 | 639.00 | 625.00 | 626.00 | 605.06 | 16,858 |
| 2026-03-26 | 639.00 | 642.00 | 635.00 | 639.00 | 617.63 | 4,995 |
| 2026-03-25 | 650.00 | 650.00 | 638.00 | 638.00 | 616.66 | 6,505 |
| 2026-03-24 | 640.00 | 646.00 | 629.00 | 643.00 | 621.50 | 6,155 |
| 2026-03-23 | 625.00 | 639.00 | 613.00 | 634.00 | 612.80 | 8,761 |
| 2026-03-20 | 649.00 | 654.00 | 631.00 | 631.00 | 609.90 | 18,097 |
| 2026-03-19 | 652.00 | 655.00 | 643.00 | 646.00 | 624.39 | 9,568 |
| 2026-03-18 | 643.00 | 661.00 | 643.00 | 659.00 | 636.96 | 9,474 |
| 2026-03-17 | 638.00 | 647.00 | 637.00 | 642.00 | 620.53 | 8,409 |
| 2026-03-16 | 637.00 | 645.00 | 635.00 | 641.00 | 619.56 | 10,783 |
| 2026-03-13 | 653.00 | 653.00 | 631.00 | 642.00 | 620.53 | 10,535 |
| 2026-03-12 | 662.00 | 662.00 | 650.00 | 653.00 | 631.16 | 6,417 |
| 2026-03-11 | 660.00 | 661.00 | 652.00 | 661.00 | 638.89 | 5,650 |
| 2026-03-10 | 646.00 | 663.00 | 644.00 | 661.00 | 638.89 | 7,132 |
| 2026-03-09 | 640.00 | 653.00 | 634.00 | 650.00 | 628.26 | 12,314 |
| 2026-03-06 | 657.00 | 657.00 | 645.00 | 650.00 | 628.26 | 14,167 |
| 2026-03-05 | 662.00 | 662.00 | 652.00 | 658.00 | 635.99 | 32,808 |
| 2026-03-04 | 658.00 | 658.00 | 640.00 | 650.00 | 628.26 | 10,769 |
| 2026-03-03 | 660.00 | 660.00 | 647.00 | 658.00 | 635.99 | 13,173 |
| 2026-03-02 | 659.00 | 670.00 | 648.00 | 659.00 | 636.96 | 14,670 |
| 2026-02-27 | 668.00 | 668.00 | 658.50 | 660.00 | 637.93 | 13,030 |
| 2026-02-26 | 671.00 | 674.00 | 662.00 | 662.00 | 639.86 | 23,597 |
| 2026-02-25 | 685.00 | 685.00 | 667.00 | 667.00 | 644.69 | 14,354 |
| 2026-02-24 | 669.00 | 675.00 | 666.00 | 672.00 | 649.53 | 7,724 |
| 2026-02-23 | 678.00 | 678.00 | 661.00 | 664.00 | 641.79 | 8,945 |
| 2026-02-20 | 662.00 | 676.00 | 657.00 | 676.00 | 653.39 | 16,763 |
| 2026-02-19 | 660.00 | 665.00 | 656.00 | 659.00 | 636.96 | 11,344 |
| 2026-02-18 | 650.00 | 665.00 | 650.00 | 657.00 | 635.03 | 18,328 |
| 2026-02-17 | 619.00 | 645.00 | 616.50 | 641.00 | 619.56 | 22,008 |
| 2026-02-16 | 600.00 | 613.00 | 600.00 | 613.00 | 592.50 | 8,478 |
| 2026-02-13 | 602.00 | 602.00 | 594.00 | 600.00 | 579.93 | 8,816 |
| 2026-02-12 | 607.00 | 616.00 | 596.00 | 608.00 | 587.67 | 11,808 |
| 2026-02-11 | 605.00 | 605.00 | 592.00 | 600.00 | 579.93 | 6,317 |
| 2026-02-10 | 610.00 | 610.00 | 603.00 | 604.00 | 583.80 | 4,069 |
| 2026-02-09 | 614.00 | 615.50 | 605.00 | 607.00 | 586.70 | 4,688 |
| 2026-02-06 | 609.00 | 609.00 | 604.00 | 609.00 | 588.63 | 6,357 |
| 2026-02-05 | 603.00 | 609.00 | 600.00 | 609.00 | 588.63 | 5,632 |
| 2026-02-04 | 620.00 | 620.00 | 603.00 | 606.00 | 585.73 | 8,200 |
| 2026-02-03 | 615.00 | 620.00 | 611.00 | 620.00 | 599.26 | 5,839 |
| 2026-02-02 | 600.00 | 611.00 | 598.00 | 611.00 | 590.57 | 8,864 |
| 2026-01-30 | 610.00 | 610.00 | 600.00 | 609.00 | 588.63 | 5,648 |
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.