Wilh Wilhelmsen Holding ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 396.00 | 396.00 | 387.00 | 392.00 | 360.47 | 4,099 |
| 2024-11-14 | 387.00 | 396.00 | 387.00 | 395.00 | 363.23 | 3,592 |
| 2024-11-13 | 380.00 | 385.00 | 378.00 | 380.00 | 349.43 | 1,912 |
| 2024-11-12 | 382.00 | 385.00 | 378.00 | 379.00 | 348.51 | 3,977 |
| 2024-11-11 | 383.00 | 385.00 | 376.00 | 381.00 | 350.35 | 5,585 |
| 2024-11-08 | 379.00 | 379.00 | 369.00 | 374.00 | 343.92 | 7,453 |
| 2024-11-07 | 375.00 | 386.00 | 372.00 | 379.00 | 348.51 | 10,558 |
| 2024-11-06 | 406.00 | 406.00 | 382.00 | 384.00 | 345.76 | 20,025 |
| 2024-11-05 | 421.00 | 421.00 | 382.00 | 397.00 | 357.46 | 6,215 |
| 2024-11-04 | 386.00 | 392.00 | 382.00 | 383.00 | 344.85 | 9,104 |
| 2024-11-01 | 423.00 | 423.00 | 385.00 | 385.00 | 346.66 | 3,449 |
| 2024-10-31 | 401.00 | 401.00 | 384.00 | 391.00 | 352.06 | 10,962 |
| 2024-10-30 | 422.00 | 422.00 | 394.00 | 394.00 | 354.76 | 8,362 |
| 2024-10-29 | 422.00 | 423.00 | 416.00 | 419.00 | 377.27 | 2,882 |
| 2024-10-28 | 425.00 | 426.00 | 418.00 | 420.00 | 378.17 | 6,412 |
| 2024-10-25 | 423.00 | 426.00 | 421.00 | 423.00 | 380.87 | 3,945 |
| 2024-10-24 | 435.00 | 436.00 | 425.00 | 425.00 | 382.67 | 27,624 |
| 2024-10-23 | 440.00 | 440.00 | 433.00 | 434.00 | 390.78 | 9,049 |
| 2024-10-22 | 428.00 | 437.00 | 428.00 | 437.00 | 393.48 | 7,916 |
| 2024-10-21 | 433.00 | 433.00 | 426.00 | 431.00 | 388.07 | 7,580 |
| 2024-10-18 | 433.00 | 433.00 | 427.00 | 427.00 | 384.47 | 3,236 |
| 2024-10-17 | 431.00 | 433.00 | 427.00 | 427.00 | 384.47 | 2,740 |
| 2024-10-16 | 439.00 | 439.00 | 429.00 | 431.00 | 388.07 | 5,488 |
| 2024-10-15 | 442.00 | 442.00 | 429.00 | 429.00 | 386.27 | 4,964 |
| 2024-10-14 | 440.00 | 440.00 | 435.00 | 439.00 | 395.28 | 15,334 |
| 2024-10-11 | 434.00 | 438.00 | 431.00 | 438.00 | 394.38 | 17,348 |
| 2024-10-10 | 420.00 | 432.00 | 420.00 | 430.00 | 387.17 | 23,779 |
| 2024-10-09 | 421.00 | 423.00 | 418.00 | 420.00 | 378.17 | 27,536 |
| 2024-10-08 | 420.00 | 420.00 | 418.00 | 420.00 | 378.17 | 3,476 |
| 2024-10-07 | 420.00 | 422.00 | 417.00 | 422.00 | 379.97 | 6,225 |
| 2024-10-04 | 425.00 | 425.00 | 419.00 | 422.00 | 379.97 | 15,610 |
| 2024-10-03 | 421.00 | 425.00 | 421.00 | 423.00 | 380.87 | 10,701 |
| 2024-10-02 | 425.00 | 426.00 | 418.00 | 424.00 | 381.77 | 12,066 |
| 2024-10-01 | 420.00 | 425.00 | 417.00 | 423.00 | 380.87 | 27,697 |
| 2024-09-30 | 428.00 | 428.00 | 418.00 | 420.00 | 378.17 | 9,022 |
| 2024-09-27 | 429.00 | 429.00 | 422.00 | 423.00 | 380.87 | 5,409 |
| 2024-09-26 | 430.00 | 430.00 | 421.00 | 421.00 | 379.07 | 6,570 |
| 2024-09-25 | 425.00 | 425.00 | 423.00 | 425.00 | 382.67 | 11,256 |
| 2024-09-24 | 428.00 | 428.00 | 424.00 | 425.00 | 382.67 | 10,216 |
| 2024-09-23 | 420.00 | 425.00 | 409.00 | 425.00 | 382.67 | 8,988 |
| 2024-09-20 | 431.00 | 431.00 | 419.00 | 420.00 | 378.17 | 17,938 |
| 2024-09-19 | 419.00 | 425.00 | 419.00 | 423.00 | 380.87 | 14,632 |
| 2024-09-18 | 418.00 | 423.00 | 418.00 | 419.00 | 377.27 | 7,329 |
| 2024-09-17 | 420.00 | 422.00 | 417.00 | 418.00 | 376.37 | 16,506 |
| 2024-09-16 | 413.00 | 417.00 | 413.00 | 415.00 | 373.67 | 5,579 |
| 2024-09-13 | 403.00 | 413.00 | 398.00 | 410.00 | 369.17 | 10,339 |
| 2024-09-12 | 400.00 | 403.00 | 398.00 | 402.00 | 361.96 | 8,866 |
| 2024-09-11 | 394.00 | 398.00 | 394.00 | 396.00 | 356.56 | 3,061 |
| 2024-09-10 | 395.00 | 400.00 | 393.00 | 395.00 | 355.66 | 5,811 |
| 2024-09-09 | 396.00 | 400.00 | 396.00 | 396.00 | 356.56 | 4,482 |
| 2024-09-06 | 396.00 | 399.00 | 395.00 | 398.00 | 358.36 | 6,629 |
| 2024-09-05 | 393.00 | 396.00 | 391.00 | 396.00 | 356.56 | 5,495 |
| 2024-09-04 | 390.00 | 394.00 | 386.00 | 394.00 | 354.76 | 9,345 |
| 2024-09-03 | 395.00 | 396.00 | 387.00 | 390.00 | 351.16 | 8,154 |
| 2024-09-02 | 400.00 | 401.00 | 395.00 | 395.00 | 355.66 | 2,359 |
| 2024-08-30 | 396.00 | 400.00 | 396.00 | 399.00 | 359.26 | 13,085 |
| 2024-08-29 | 400.00 | 400.00 | 395.00 | 396.00 | 356.56 | 4,238 |
| 2024-08-28 | 396.00 | 400.00 | 396.00 | 399.00 | 359.26 | 1,758 |
| 2024-08-27 | 400.00 | 401.00 | 395.00 | 399.00 | 359.26 | 17,133 |
| 2024-08-26 | 397.00 | 402.00 | 395.00 | 400.00 | 360.16 | 70,450 |
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.