Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 609.00 | 612.00 | 599.00 | 599.00 | 578.97 | 4,105 |
| 2026-01-28 | 615.00 | 615.00 | 597.00 | 603.00 | 582.83 | 9,259 |
| 2026-01-27 | 589.00 | 604.00 | 587.00 | 603.00 | 582.83 | 12,338 |
| 2026-01-26 | 584.00 | 585.00 | 573.00 | 585.00 | 565.43 | 12,757 |
| 2026-01-23 | 582.00 | 582.00 | 572.00 | 577.00 | 557.70 | 9,531 |
| 2026-01-22 | 585.00 | 588.00 | 575.00 | 575.00 | 555.77 | 6,996 |
| 2026-01-21 | 581.00 | 585.00 | 565.00 | 575.00 | 555.77 | 14,141 |
| 2026-01-20 | 578.00 | 584.00 | 578.00 | 580.00 | 560.60 | 6,410 |
| 2026-01-19 | 589.00 | 589.00 | 581.00 | 581.00 | 561.57 | 9,917 |
| 2026-01-16 | 596.00 | 597.00 | 590.00 | 595.00 | 575.10 | 4,453 |
| 2026-01-15 | 599.00 | 600.00 | 585.00 | 588.00 | 568.33 | 14,139 |
| 2026-01-14 | 602.00 | 602.00 | 589.00 | 594.00 | 574.13 | 13,056 |
| 2026-01-13 | 575.00 | 602.00 | 574.00 | 599.00 | 578.97 | 93,523 |
| 2026-01-12 | 556.00 | 559.00 | 554.00 | 555.00 | 536.44 | 11,080 |
| 2026-01-09 | 549.00 | 560.00 | 548.00 | 556.00 | 537.40 | 14,069 |
| 2026-01-08 | 551.00 | 555.00 | 546.00 | 547.00 | 528.71 | 18,163 |
| 2026-01-07 | 552.00 | 555.00 | 549.00 | 554.00 | 535.47 | 16,362 |
| 2026-01-06 | 548.00 | 553.00 | 548.00 | 551.00 | 532.57 | 9,038 |
| 2026-01-05 | 550.00 | 555.00 | 548.00 | 548.00 | 529.67 | 4,352 |
| 2026-01-02 | 552.00 | 556.00 | 545.00 | 548.00 | 529.67 | 8,778 |
| 2025-12-30 | 546.00 | 552.00 | 545.00 | 547.00 | 528.71 | 6,239 |
| 2025-12-29 | 530.00 | 543.00 | 528.00 | 543.00 | 524.84 | 9,842 |
| 2025-12-23 | 520.00 | 526.00 | 513.00 | 525.00 | 507.44 | 10,443 |
| 2025-12-22 | 524.00 | 524.00 | 519.00 | 520.00 | 502.61 | 3,907 |
| 2025-12-19 | 538.00 | 538.00 | 518.00 | 522.00 | 504.54 | 13,023 |
| 2025-12-18 | 532.00 | 537.00 | 528.00 | 536.00 | 518.07 | 6,800 |
| 2025-12-17 | 529.00 | 532.00 | 526.00 | 530.00 | 512.27 | 9,640 |
| 2025-12-16 | 519.00 | 530.00 | 516.00 | 530.00 | 512.27 | 26,787 |
| 2025-12-15 | 530.00 | 531.00 | 518.00 | 520.00 | 502.61 | 3,633 |
| 2025-12-12 | 537.00 | 537.00 | 528.00 | 529.00 | 511.31 | 2,190 |
| 2025-12-11 | 528.00 | 537.00 | 526.00 | 534.00 | 516.14 | 5,055 |
| 2025-12-10 | 520.00 | 533.00 | 520.00 | 528.00 | 510.34 | 2,478 |
| 2025-12-09 | 528.00 | 528.00 | 521.00 | 523.00 | 505.51 | 3,860 |
| 2025-12-08 | 510.00 | 527.00 | 510.00 | 527.00 | 509.37 | 6,066 |
| 2025-12-05 | 520.00 | 522.00 | 516.00 | 520.00 | 502.61 | 2,566 |
| 2025-12-04 | 517.00 | 521.00 | 516.00 | 520.00 | 502.61 | 4,862 |
| 2025-12-03 | 510.00 | 521.00 | 510.00 | 515.00 | 497.78 | 3,802 |
| 2025-12-02 | 512.00 | 516.00 | 511.00 | 515.00 | 497.78 | 6,203 |
| 2025-12-01 | 510.00 | 511.00 | 500.00 | 506.00 | 489.08 | 6,174 |
| 2025-11-28 | 514.00 | 514.00 | 500.00 | 506.00 | 489.08 | 5,720 |
| 2025-11-27 | 514.00 | 514.00 | 504.00 | 504.00 | 487.14 | 2,512 |
| 2025-11-26 | 505.00 | 510.00 | 501.00 | 505.00 | 488.11 | 3,761 |
| 2025-11-25 | 501.00 | 513.00 | 501.00 | 504.00 | 487.14 | 22,869 |
| 2025-11-24 | 495.50 | 502.00 | 495.50 | 497.50 | 480.86 | 2,947 |
| 2025-11-21 | 505.00 | 505.00 | 490.00 | 494.00 | 477.48 | 4,051 |
| 2025-11-20 | 500.00 | 502.00 | 488.00 | 499.00 | 482.31 | 3,895 |
| 2025-11-19 | 475.00 | 499.00 | 475.00 | 492.00 | 475.55 | 10,213 |
| 2025-11-18 | 492.50 | 492.50 | 472.00 | 472.00 | 456.21 | 2,242 |
| 2025-11-17 | 475.50 | 488.00 | 472.50 | 486.50 | 470.23 | 3,570 |
| 2025-11-14 | 480.50 | 481.00 | 473.50 | 475.50 | 459.60 | 2,694 |
| 2025-11-13 | 479.00 | 481.00 | 474.50 | 480.00 | 463.95 | 2,366 |
| 2025-11-12 | 484.00 | 485.50 | 477.00 | 480.00 | 463.95 | 4,497 |
| 2025-11-11 | 489.50 | 491.50 | 485.00 | 485.50 | 461.54 | 1,680 |
| 2025-11-10 | 489.50 | 493.00 | 485.50 | 486.00 | 462.01 | 4,108 |
| 2025-11-07 | 489.50 | 492.00 | 483.00 | 486.00 | 462.01 | 4,952 |
| 2025-11-06 | 482.00 | 487.00 | 476.00 | 483.00 | 459.16 | 7,503 |
| 2025-11-05 | 470.50 | 479.00 | 469.50 | 478.00 | 454.41 | 3,945 |
| 2025-11-04 | 489.00 | 489.00 | 468.00 | 473.00 | 449.66 | 8,834 |
| 2025-11-03 | 493.00 | 493.00 | 475.50 | 481.50 | 457.74 | 5,097 |
| 2025-10-31 | 469.00 | 484.50 | 469.00 | 480.00 | 456.31 | 5,534 |
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.