Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 401.00 | 407.00 | 400.00 | 400.00 | 380.26 | 3,269 |
| 2025-05-13 | 384.50 | 401.00 | 384.50 | 400.00 | 380.26 | 3,362 |
| 2025-05-12 | 386.00 | 398.00 | 386.00 | 396.00 | 376.46 | 5,189 |
| 2025-05-09 | 371.00 | 382.00 | 366.50 | 380.00 | 361.25 | 12,937 |
| 2025-05-08 | 361.00 | 361.50 | 353.00 | 361.50 | 343.66 | 7,681 |
| 2025-05-07 | 398.00 | 398.00 | 356.00 | 361.50 | 343.66 | 5,303 |
| 2025-05-06 | 368.00 | 368.50 | 363.00 | 363.00 | 345.08 | 3,805 |
| 2025-05-05 | 367.50 | 369.50 | 366.00 | 367.50 | 349.36 | 1,730 |
| 2025-05-02 | 371.50 | 373.00 | 366.00 | 367.00 | 348.89 | 2,660 |
| 2025-04-30 | 373.00 | 387.00 | 373.00 | 378.00 | 347.59 | 4,598 |
| 2025-04-29 | 370.00 | 375.50 | 369.00 | 371.00 | 341.16 | 2,307 |
| 2025-04-28 | 359.00 | 369.00 | 359.00 | 369.00 | 339.32 | 5,982 |
| 2025-04-25 | 351.00 | 367.50 | 351.00 | 357.00 | 328.28 | 2,970 |
| 2025-04-24 | 361.00 | 362.00 | 356.00 | 360.50 | 331.50 | 1,275 |
| 2025-04-23 | 353.00 | 365.50 | 353.00 | 363.50 | 334.26 | 7,858 |
| 2025-04-22 | 357.00 | 357.00 | 343.00 | 349.00 | 320.93 | 2,976 |
| 2025-04-16 | 355.00 | 357.00 | 353.50 | 355.00 | 326.44 | 518 |
| 2025-04-15 | 360.00 | 361.50 | 357.00 | 357.00 | 328.28 | 779 |
| 2025-04-14 | 356.00 | 367.50 | 356.00 | 361.50 | 332.42 | 4,395 |
| 2025-04-11 | 357.50 | 359.50 | 348.00 | 355.00 | 326.44 | 6,154 |
| 2025-04-10 | 350.00 | 358.50 | 347.50 | 351.00 | 322.77 | 4,560 |
| 2025-04-09 | 344.00 | 344.00 | 328.50 | 335.50 | 308.51 | 8,622 |
| 2025-04-08 | 344.50 | 344.50 | 327.00 | 343.50 | 315.87 | 13,918 |
| 2025-04-07 | 305.00 | 335.50 | 305.00 | 335.00 | 308.05 | 14,813 |
| 2025-04-04 | 350.00 | 350.00 | 336.00 | 337.00 | 309.89 | 5,368 |
| 2025-04-03 | 357.00 | 360.00 | 348.00 | 350.00 | 321.85 | 11,064 |
| 2025-04-02 | 361.00 | 364.00 | 359.00 | 363.00 | 333.80 | 13,151 |
| 2025-04-01 | 364.00 | 368.00 | 361.00 | 361.00 | 331.96 | 3,973 |
| 2025-03-31 | 372.00 | 372.00 | 362.00 | 365.00 | 335.64 | 1,559 |
| 2025-03-28 | 375.00 | 375.00 | 372.00 | 372.00 | 342.08 | 1,836 |
| 2025-03-27 | 371.00 | 372.00 | 365.00 | 372.00 | 342.08 | 4,095 |
| 2025-03-26 | 386.00 | 386.00 | 377.00 | 377.00 | 346.67 | 2,283 |
| 2025-03-25 | 390.00 | 390.00 | 383.00 | 385.00 | 354.03 | 2,483 |
| 2025-03-24 | 376.00 | 390.00 | 376.00 | 385.00 | 354.03 | 2,279 |
| 2025-03-21 | 376.00 | 377.00 | 375.00 | 375.00 | 344.84 | 7,413 |
| 2025-03-20 | 382.00 | 382.00 | 376.00 | 376.00 | 345.76 | 1,606 |
| 2025-03-19 | 375.00 | 385.00 | 375.00 | 381.00 | 350.35 | 1,915 |
| 2025-03-18 | 375.00 | 382.00 | 375.00 | 382.00 | 351.27 | 11,032 |
| 2025-03-17 | 368.00 | 378.00 | 368.00 | 375.00 | 344.84 | 8,889 |
| 2025-03-14 | 370.00 | 371.00 | 367.00 | 370.00 | 340.24 | 2,900 |
| 2025-03-13 | 370.00 | 371.00 | 368.00 | 370.00 | 340.24 | 2,324 |
| 2025-03-12 | 360.00 | 370.00 | 360.00 | 364.00 | 334.72 | 5,086 |
| 2025-03-11 | 360.00 | 372.00 | 354.00 | 361.00 | 331.96 | 8,077 |
| 2025-03-10 | 374.00 | 374.00 | 364.00 | 367.00 | 337.48 | 3,952 |
| 2025-03-07 | 368.00 | 372.00 | 362.00 | 366.00 | 336.56 | 12,938 |
| 2025-03-06 | 384.00 | 384.00 | 373.00 | 373.00 | 343.00 | 2,405 |
| 2025-03-05 | 365.00 | 378.00 | 365.00 | 372.00 | 342.08 | 6,751 |
| 2025-03-04 | 369.00 | 372.00 | 367.00 | 368.00 | 338.40 | 13,839 |
| 2025-03-03 | 379.00 | 383.00 | 375.00 | 375.00 | 344.84 | 7,190 |
| 2025-02-28 | 377.00 | 377.00 | 371.00 | 375.00 | 344.84 | 176,449 |
| 2025-02-27 | 383.00 | 389.00 | 375.00 | 377.00 | 346.67 | 15,382 |
| 2025-02-26 | 387.00 | 390.00 | 387.00 | 388.00 | 356.79 | 11,492 |
| 2025-02-25 | 386.00 | 389.00 | 381.00 | 387.00 | 355.87 | 21,212 |
| 2025-02-24 | 381.00 | 381.00 | 375.00 | 375.00 | 344.84 | 3,875 |
| 2025-02-21 | 377.00 | 384.00 | 377.00 | 383.00 | 352.19 | 12,454 |
| 2025-02-20 | 383.00 | 383.00 | 378.00 | 378.00 | 347.59 | 8,502 |
| 2025-02-19 | 381.00 | 389.00 | 381.00 | 382.00 | 351.27 | 2,592 |
| 2025-02-18 | 390.00 | 390.00 | 382.00 | 389.00 | 357.71 | 7,958 |
| 2025-02-17 | 385.00 | 390.00 | 385.00 | 386.00 | 354.95 | 2,204 |
| 2025-02-14 | 400.00 | 400.00 | 380.00 | 393.00 | 361.39 | 8,495 |
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.