Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 469.00 | 469.00 | 460.00 | 462.00 | 439.20 | 3,095 |
| 2025-08-07 | 454.50 | 460.00 | 454.50 | 460.00 | 437.30 | 649 |
| 2025-08-06 | 456.00 | 461.00 | 452.00 | 452.00 | 429.69 | 2,600 |
| 2025-08-05 | 445.00 | 457.00 | 444.00 | 456.00 | 433.49 | 1,872 |
| 2025-08-04 | 445.50 | 448.50 | 445.50 | 445.50 | 423.51 | 919 |
| 2025-08-01 | 443.00 | 446.50 | 439.50 | 444.00 | 422.09 | 2,387 |
| 2025-07-31 | 446.00 | 450.00 | 443.00 | 443.00 | 421.14 | 1,055 |
| 2025-07-30 | 456.00 | 457.50 | 446.50 | 450.50 | 428.27 | 1,977 |
| 2025-07-29 | 469.00 | 469.00 | 459.50 | 459.50 | 436.82 | 626 |
| 2025-07-28 | 455.00 | 461.50 | 455.00 | 459.00 | 436.35 | 4,366 |
| 2025-07-25 | 449.00 | 452.50 | 449.00 | 450.50 | 428.27 | 3,038 |
| 2025-07-24 | 450.00 | 452.50 | 448.00 | 448.50 | 426.36 | 7,426 |
| 2025-07-23 | 442.00 | 453.00 | 441.00 | 441.00 | 419.23 | 19,127 |
| 2025-07-22 | 441.00 | 442.50 | 439.50 | 442.50 | 420.66 | 1,522 |
| 2025-07-21 | 442.00 | 447.00 | 440.00 | 442.00 | 420.19 | 1,169 |
| 2025-07-18 | 449.00 | 450.00 | 444.00 | 447.00 | 424.94 | 4,471 |
| 2025-07-17 | 445.00 | 450.00 | 445.00 | 448.00 | 425.89 | 5,555 |
| 2025-07-16 | 444.00 | 449.00 | 444.00 | 447.50 | 425.41 | 3,340 |
| 2025-07-15 | 444.00 | 445.50 | 442.00 | 444.00 | 422.09 | 1,604 |
| 2025-07-14 | 448.50 | 448.50 | 442.50 | 443.00 | 421.14 | 1,984 |
| 2025-07-11 | 441.00 | 449.50 | 441.00 | 441.50 | 419.71 | 2,113 |
| 2025-07-10 | 444.50 | 444.50 | 436.50 | 440.00 | 418.28 | 10,078 |
| 2025-07-09 | 418.50 | 445.50 | 418.50 | 445.50 | 423.51 | 4,204 |
| 2025-07-08 | 420.50 | 429.00 | 420.50 | 422.50 | 401.65 | 4,126 |
| 2025-07-07 | 425.00 | 427.00 | 423.00 | 424.00 | 403.07 | 1,090 |
| 2025-07-04 | 420.00 | 423.50 | 416.00 | 423.50 | 402.60 | 1,865 |
| 2025-07-03 | 424.00 | 424.50 | 420.00 | 423.50 | 402.60 | 996 |
| 2025-07-02 | 429.00 | 429.00 | 418.00 | 421.00 | 400.22 | 1,850 |
| 2025-07-01 | 417.00 | 420.00 | 414.50 | 420.00 | 399.27 | 2,158 |
| 2025-06-30 | 430.00 | 430.00 | 419.00 | 425.50 | 404.50 | 2,207 |
| 2025-06-27 | 425.50 | 429.00 | 424.50 | 424.50 | 403.55 | 1,103 |
| 2025-06-26 | 421.00 | 426.50 | 420.50 | 426.00 | 404.97 | 1,390 |
| 2025-06-25 | 430.00 | 430.00 | 420.50 | 423.00 | 402.12 | 550 |
| 2025-06-24 | 430.00 | 430.00 | 418.00 | 420.50 | 399.75 | 1,457 |
| 2025-06-23 | 427.00 | 427.00 | 418.50 | 425.00 | 404.02 | 2,190 |
| 2025-06-20 | 424.00 | 430.00 | 423.00 | 425.00 | 404.02 | 4,402 |
| 2025-06-19 | 427.50 | 430.00 | 425.00 | 428.00 | 406.88 | 23,826 |
| 2025-06-18 | 422.00 | 428.00 | 421.50 | 427.50 | 406.40 | 2,054 |
| 2025-06-17 | 437.00 | 437.00 | 424.00 | 426.00 | 404.97 | 1,109 |
| 2025-06-16 | 425.00 | 429.00 | 422.00 | 427.00 | 405.93 | 3,320 |
| 2025-06-13 | 428.00 | 429.00 | 424.50 | 424.50 | 403.55 | 4,670 |
| 2025-06-12 | 434.00 | 434.00 | 422.50 | 423.50 | 402.60 | 779 |
| 2025-06-11 | 422.00 | 430.00 | 419.50 | 427.50 | 406.40 | 4,939 |
| 2025-06-10 | 414.00 | 428.00 | 414.00 | 422.00 | 401.17 | 108,846 |
| 2025-06-06 | 419.00 | 432.00 | 419.00 | 426.50 | 405.45 | 10,502 |
| 2025-06-05 | 419.50 | 420.50 | 412.00 | 419.00 | 398.32 | 8,700 |
| 2025-06-04 | 405.50 | 411.50 | 405.50 | 408.00 | 387.86 | 171,334 |
| 2025-06-03 | 402.00 | 404.50 | 397.00 | 402.00 | 382.16 | 9,343 |
| 2025-06-02 | 390.00 | 400.00 | 390.00 | 400.00 | 380.26 | 11,252 |
| 2025-05-30 | 387.00 | 390.00 | 387.00 | 389.50 | 370.28 | 1,751 |
| 2025-05-28 | 396.50 | 396.50 | 388.00 | 388.00 | 368.85 | 2,543 |
| 2025-05-27 | 398.50 | 399.50 | 396.50 | 396.50 | 376.93 | 470 |
| 2025-05-26 | 402.00 | 405.00 | 399.50 | 399.50 | 379.78 | 1,718 |
| 2025-05-23 | 399.50 | 403.00 | 391.50 | 401.50 | 381.68 | 7,934 |
| 2025-05-22 | 405.00 | 405.00 | 395.00 | 397.00 | 377.41 | 1,124 |
| 2025-05-21 | 395.00 | 401.00 | 395.00 | 399.50 | 379.78 | 1,058 |
| 2025-05-20 | 394.50 | 402.00 | 394.50 | 400.00 | 380.26 | 10,082 |
| 2025-05-19 | 400.00 | 400.50 | 397.50 | 397.50 | 377.88 | 1,341 |
| 2025-05-16 | 402.50 | 406.00 | 402.50 | 403.00 | 383.11 | 1,907 |
| 2025-05-15 | 400.00 | 402.00 | 394.50 | 400.00 | 380.26 | 4,110 |
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.