Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 469.00 | 484.50 | 469.00 | 480.00 | 456.31 | 5,534 |
| 2025-10-30 | 469.50 | 474.00 | 459.00 | 473.00 | 449.66 | 2,381 |
| 2025-10-29 | 468.50 | 482.00 | 468.50 | 481.00 | 457.26 | 1,077 |
| 2025-10-28 | 465.50 | 477.00 | 465.50 | 477.00 | 453.46 | 1,261 |
| 2025-10-27 | 474.50 | 475.50 | 465.00 | 473.50 | 450.13 | 3,977 |
| 2025-10-24 | 450.00 | 472.00 | 450.00 | 470.50 | 447.28 | 5,714 |
| 2025-10-23 | 474.50 | 474.50 | 463.00 | 465.50 | 442.53 | 2,036 |
| 2025-10-22 | 469.00 | 469.00 | 458.00 | 464.50 | 441.57 | 3,171 |
| 2025-10-21 | 466.00 | 471.50 | 461.50 | 464.50 | 441.57 | 1,664 |
| 2025-10-20 | 489.50 | 489.50 | 465.50 | 469.00 | 445.85 | 2,952 |
| 2025-10-17 | 497.50 | 497.50 | 459.50 | 465.50 | 442.53 | 6,219 |
| 2025-10-16 | 472.50 | 474.50 | 467.50 | 470.00 | 446.80 | 2,440 |
| 2025-10-15 | 465.00 | 472.50 | 460.00 | 472.50 | 449.18 | 4,718 |
| 2025-10-14 | 464.00 | 464.00 | 452.00 | 461.00 | 438.25 | 10,447 |
| 2025-10-13 | 452.50 | 462.00 | 443.50 | 459.50 | 436.82 | 11,309 |
| 2025-10-10 | 452.00 | 463.00 | 452.00 | 458.00 | 435.40 | 9,011 |
| 2025-10-09 | 470.00 | 470.00 | 456.00 | 456.00 | 433.49 | 9,322 |
| 2025-10-08 | 460.00 | 468.50 | 460.00 | 463.00 | 440.15 | 7,103 |
| 2025-10-07 | 478.00 | 478.00 | 462.00 | 462.00 | 439.20 | 6,155 |
| 2025-10-06 | 489.50 | 489.50 | 478.00 | 481.00 | 457.26 | 5,356 |
| 2025-10-03 | 481.50 | 487.00 | 478.00 | 478.00 | 454.41 | 2,919 |
| 2025-10-02 | 494.00 | 494.00 | 475.00 | 475.00 | 451.56 | 2,396 |
| 2025-10-01 | 477.50 | 492.00 | 477.50 | 492.00 | 467.72 | 3,516 |
| 2025-09-30 | 494.00 | 494.00 | 475.00 | 476.00 | 452.51 | 2,847 |
| 2025-09-29 | 497.00 | 497.00 | 479.00 | 479.50 | 455.83 | 5,731 |
| 2025-09-26 | 489.00 | 493.50 | 485.50 | 492.00 | 467.72 | 2,349 |
| 2025-09-25 | 494.00 | 503.00 | 489.00 | 489.00 | 464.87 | 2,274 |
| 2025-09-24 | 486.00 | 496.00 | 485.00 | 493.50 | 469.14 | 5,057 |
| 2025-09-23 | 498.00 | 498.00 | 485.50 | 485.50 | 461.54 | 3,907 |
| 2025-09-22 | 497.00 | 497.50 | 493.00 | 496.00 | 471.52 | 4,542 |
| 2025-09-19 | 508.00 | 508.00 | 485.00 | 485.00 | 461.06 | 75,795 |
| 2025-09-18 | 497.50 | 505.00 | 496.00 | 501.00 | 476.27 | 3,387 |
| 2025-09-17 | 498.50 | 501.00 | 492.00 | 494.50 | 470.09 | 3,694 |
| 2025-09-16 | 497.50 | 502.00 | 494.00 | 496.00 | 471.52 | 6,997 |
| 2025-09-15 | 488.00 | 496.50 | 483.50 | 494.50 | 470.09 | 6,479 |
| 2025-09-12 | 479.00 | 483.50 | 476.50 | 479.50 | 455.83 | 2,811 |
| 2025-09-11 | 475.50 | 480.50 | 472.00 | 477.50 | 453.93 | 1,334 |
| 2025-09-10 | 483.50 | 485.00 | 472.50 | 473.00 | 449.66 | 3,843 |
| 2025-09-09 | 499.50 | 499.50 | 484.00 | 484.50 | 460.59 | 2,931 |
| 2025-09-08 | 483.00 | 493.50 | 483.00 | 488.00 | 463.91 | 4,525 |
| 2025-09-05 | 500.00 | 500.00 | 485.00 | 485.00 | 461.06 | 5,889 |
| 2025-09-04 | 482.50 | 493.50 | 481.00 | 493.50 | 469.14 | 3,705 |
| 2025-09-03 | 479.00 | 482.50 | 478.50 | 481.00 | 457.26 | 2,256 |
| 2025-09-02 | 484.50 | 489.50 | 477.00 | 477.00 | 453.46 | 2,196 |
| 2025-09-01 | 500.00 | 500.00 | 487.00 | 487.00 | 462.96 | 3,809 |
| 2025-08-29 | 499.00 | 499.00 | 489.50 | 489.50 | 465.34 | 3,141 |
| 2025-08-28 | 484.00 | 496.50 | 484.00 | 492.50 | 468.19 | 5,386 |
| 2025-08-27 | 487.50 | 487.50 | 478.00 | 481.50 | 457.74 | 3,011 |
| 2025-08-26 | 484.50 | 488.00 | 474.50 | 477.00 | 453.46 | 4,828 |
| 2025-08-25 | 479.00 | 482.00 | 477.50 | 480.00 | 456.31 | 3,744 |
| 2025-08-22 | 476.00 | 482.50 | 476.00 | 476.00 | 452.51 | 8,386 |
| 2025-08-21 | 476.00 | 476.00 | 471.00 | 474.00 | 450.61 | 5,520 |
| 2025-08-20 | 470.50 | 476.00 | 470.50 | 476.00 | 452.51 | 1,914 |
| 2025-08-19 | 470.00 | 475.00 | 470.00 | 470.50 | 447.28 | 6,414 |
| 2025-08-18 | 469.00 | 474.00 | 468.00 | 470.00 | 446.80 | 3,331 |
| 2025-08-15 | 472.00 | 476.50 | 466.00 | 466.00 | 443.00 | 5,813 |
| 2025-08-14 | 485.00 | 485.00 | 458.00 | 458.00 | 435.40 | 6,769 |
| 2025-08-13 | 466.00 | 470.00 | 464.00 | 468.00 | 444.90 | 2,752 |
| 2025-08-12 | 457.50 | 468.00 | 457.50 | 461.00 | 438.25 | 1,597 |
| 2025-08-11 | 462.00 | 462.50 | 454.50 | 456.50 | 433.97 | 2,900 |
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.