Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 397.00 | 398.00 | 386.00 | 391.00 | 359.55 | 7,239 |
| 2025-02-12 | 414.00 | 417.00 | 403.00 | 403.00 | 370.58 | 15,287 |
| 2025-02-11 | 397.00 | 408.00 | 397.00 | 408.00 | 375.18 | 4,956 |
| 2025-02-10 | 402.00 | 402.00 | 395.00 | 397.00 | 365.07 | 1,256 |
| 2025-02-07 | 401.00 | 401.00 | 395.00 | 397.00 | 365.07 | 2,931 |
| 2025-02-06 | 396.00 | 402.00 | 395.00 | 400.00 | 367.82 | 7,673 |
| 2025-02-05 | 399.00 | 399.00 | 392.00 | 392.00 | 360.47 | 2,565 |
| 2025-02-04 | 381.00 | 394.00 | 381.00 | 393.00 | 361.39 | 4,411 |
| 2025-02-03 | 382.00 | 386.00 | 380.00 | 384.00 | 353.11 | 2,896 |
| 2025-01-31 | 384.00 | 396.00 | 384.00 | 393.00 | 361.39 | 1,103 |
| 2025-01-30 | 384.00 | 392.00 | 384.00 | 388.00 | 356.79 | 2,790 |
| 2025-01-29 | 386.00 | 392.00 | 382.00 | 389.00 | 357.71 | 3,390 |
| 2025-01-28 | 390.00 | 390.00 | 381.00 | 386.00 | 354.95 | 4,315 |
| 2025-01-27 | 381.00 | 387.00 | 375.00 | 385.00 | 354.03 | 3,995 |
| 2025-01-24 | 384.00 | 386.00 | 380.00 | 381.00 | 350.35 | 5,669 |
| 2025-01-23 | 384.00 | 386.00 | 380.00 | 384.00 | 353.11 | 2,451 |
| 2025-01-22 | 393.00 | 393.00 | 382.00 | 382.00 | 351.27 | 2,549 |
| 2025-01-21 | 391.00 | 391.00 | 379.00 | 381.00 | 350.35 | 5,158 |
| 2025-01-20 | 373.00 | 393.00 | 373.00 | 387.00 | 355.87 | 1,938 |
| 2025-01-17 | 392.00 | 394.00 | 377.00 | 385.00 | 354.03 | 5,114 |
| 2025-01-16 | 399.00 | 399.00 | 390.00 | 390.00 | 358.63 | 3,056 |
| 2025-01-15 | 395.00 | 400.00 | 392.00 | 396.00 | 364.15 | 6,861 |
| 2025-01-14 | 400.00 | 400.00 | 395.00 | 395.00 | 363.23 | 5,824 |
| 2025-01-13 | 412.00 | 412.00 | 396.00 | 396.00 | 364.15 | 7,508 |
| 2025-01-10 | 422.00 | 422.00 | 406.00 | 408.00 | 375.18 | 21,159 |
| 2025-01-09 | 401.00 | 408.00 | 401.00 | 407.00 | 374.26 | 7,567 |
| 2025-01-08 | 403.00 | 406.00 | 400.00 | 402.00 | 369.66 | 12,413 |
| 2025-01-07 | 396.00 | 400.00 | 387.00 | 398.00 | 365.99 | 3,828 |
| 2025-01-06 | 399.00 | 400.00 | 395.00 | 396.00 | 364.15 | 6,373 |
| 2025-01-03 | 415.00 | 415.00 | 393.00 | 399.00 | 366.90 | 8,621 |
| 2025-01-02 | 409.00 | 409.00 | 400.00 | 404.00 | 371.50 | 9,630 |
| 2024-12-30 | 398.00 | 402.00 | 394.00 | 399.00 | 366.90 | 14,299 |
| 2024-12-27 | 398.00 | 398.00 | 392.00 | 394.00 | 362.31 | 6,644 |
| 2024-12-23 | 381.00 | 389.00 | 377.00 | 387.00 | 355.87 | 5,296 |
| 2024-12-20 | 381.00 | 381.00 | 371.00 | 380.00 | 349.43 | 5,400 |
| 2024-12-19 | 369.00 | 380.00 | 365.00 | 376.00 | 345.76 | 24,467 |
| 2024-12-18 | 362.00 | 369.00 | 362.00 | 369.00 | 339.32 | 3,841 |
| 2024-12-17 | 372.00 | 373.00 | 363.00 | 364.00 | 334.72 | 8,452 |
| 2024-12-16 | 375.00 | 377.00 | 368.00 | 375.00 | 344.84 | 26,776 |
| 2024-12-13 | 371.00 | 381.00 | 371.00 | 379.00 | 348.51 | 3,373 |
| 2024-12-12 | 379.00 | 379.00 | 373.00 | 373.00 | 343.00 | 4,525 |
| 2024-12-11 | 380.00 | 384.00 | 380.00 | 380.00 | 349.43 | 1,474 |
| 2024-12-10 | 382.00 | 384.00 | 378.00 | 381.00 | 350.35 | 2,537 |
| 2024-12-09 | 379.00 | 386.00 | 376.00 | 382.00 | 351.27 | 2,095 |
| 2024-12-06 | 388.00 | 389.00 | 380.00 | 381.00 | 350.35 | 43,021 |
| 2024-12-05 | 390.00 | 394.00 | 388.00 | 390.00 | 358.63 | 2,178 |
| 2024-12-04 | 385.00 | 391.00 | 385.00 | 389.00 | 357.71 | 5,267 |
| 2024-12-03 | 387.00 | 387.00 | 385.00 | 385.00 | 354.03 | 2,707 |
| 2024-12-02 | 378.00 | 395.00 | 378.00 | 386.00 | 354.95 | 6,805 |
| 2024-11-29 | 397.00 | 397.00 | 385.00 | 389.00 | 357.71 | 4,889 |
| 2024-11-28 | 388.00 | 390.00 | 383.00 | 387.00 | 355.87 | 11,603 |
| 2024-11-27 | 390.00 | 390.00 | 376.00 | 382.00 | 351.27 | 10,901 |
| 2024-11-26 | 395.00 | 401.00 | 392.00 | 392.00 | 360.47 | 3,849 |
| 2024-11-25 | 407.00 | 407.00 | 393.00 | 400.00 | 367.82 | 17,664 |
| 2024-11-22 | 399.00 | 408.00 | 397.00 | 405.00 | 372.42 | 13,809 |
| 2024-11-21 | 392.00 | 396.00 | 389.00 | 395.00 | 363.23 | 4,502 |
| 2024-11-20 | 391.00 | 400.00 | 391.00 | 397.00 | 365.07 | 4,427 |
| 2024-11-19 | 392.00 | 393.00 | 385.00 | 390.00 | 358.63 | 6,254 |
| 2024-11-18 | 385.00 | 391.00 | 385.00 | 388.00 | 356.79 | 2,847 |
| 2024-11-15 | 396.00 | 396.00 | 387.00 | 392.00 | 360.47 | 4,099 |
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.