Wilh. Wilhelmsen Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 620.00 | 629.00 | 616.00 | 629.00 | 629.00 | 176 |
| 2026-06-24 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0 |
| 2026-06-23 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0 |
| 2026-06-22 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 1,056 |
| 2026-06-19 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2026-06-18 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2026-06-17 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2026-06-16 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2026-06-15 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 19 |
| 2026-06-12 | 637.00 | 637.00 | 636.50 | 636.50 | 636.50 | 56 |
| 2026-06-11 | 659.00 | 659.00 | 642.00 | 642.00 | 642.00 | 500 |
| 2026-06-10 | 635.00 | 641.00 | 635.00 | 641.00 | 641.00 | 79 |
| 2026-06-09 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 46 |
| 2026-06-08 | 646.00 | 646.00 | 639.00 | 639.00 | 639.00 | 245 |
| 2026-06-05 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 0 |
| 2026-06-04 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 77 |
| 2026-06-03 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 0 |
| 2026-06-02 | 642.00 | 644.00 | 642.00 | 644.00 | 644.00 | 1 |
| 2026-06-01 | 628.00 | 629.00 | 628.00 | 629.00 | 629.00 | 201 |
| 2026-05-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-05-28 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 62 |
| 2026-05-27 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2026-05-26 | 625.00 | 640.00 | 624.00 | 639.00 | 639.00 | 2,010 |
| 2026-05-22 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 250 |
| 2026-05-21 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 250 |
| 2026-05-20 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 158 |
| 2026-05-19 | 660.50 | 662.00 | 654.00 | 654.00 | 654.00 | 1,029 |
| 2026-05-18 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | 1,567 |
| 2026-05-15 | 648.00 | 651.00 | 648.00 | 651.00 | 651.00 | 45 |
| 2026-05-14 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 0 |
| 2026-05-13 | 632.00 | 636.00 | 618.00 | 618.50 | 618.50 | 3,001 |
| 2026-05-12 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | 83 |
| 2026-05-11 | 588.00 | 631.00 | 588.00 | 631.00 | 631.00 | 1,106 |
| 2026-05-08 | 575.00 | 579.00 | 575.00 | 579.00 | 579.00 | 645 |
| 2026-05-07 | 576.00 | 580.00 | 567.50 | 567.50 | 567.50 | 285 |
| 2026-05-06 | 589.00 | 589.00 | 579.00 | 579.00 | 579.00 | 25 |
| 2026-05-05 | 604.00 | 604.00 | 602.50 | 602.50 | 602.50 | 2 |
| 2026-04-30 | 627.00 | 627.00 | 622.00 | 622.00 | 601.35 | 3,168 |
| 2026-04-29 | 632.00 | 632.00 | 626.00 | 626.00 | 605.22 | 2,058 |
| 2026-04-16 | 644.50 | 644.50 | 643.00 | 643.00 | 621.66 | 9 |
| 2026-04-09 | 685.00 | 685.00 | 680.00 | 680.00 | 657.43 | 21 |
| 2026-04-08 | 670.00 | 679.00 | 670.00 | 679.00 | 656.46 | 400 |
| 2026-03-31 | 644.00 | 644.00 | 644.00 | 644.00 | 622.62 | 1 |
| 2026-03-26 | 638.00 | 638.00 | 638.00 | 638.00 | 616.82 | 2 |
| 2026-03-24 | 639.00 | 644.00 | 639.00 | 644.00 | 622.62 | 799 |
| 2026-03-23 | 616.50 | 638.00 | 615.00 | 638.00 | 616.82 | 132 |
| 2026-03-20 | 649.00 | 653.00 | 649.00 | 653.00 | 631.32 | 184 |
| 2026-03-19 | 650.00 | 650.00 | 650.00 | 650.00 | 628.42 | 4 |
| 2026-03-18 | 657.00 | 659.00 | 657.00 | 659.00 | 637.12 | 236 |
| 2026-03-17 | 642.00 | 646.00 | 642.00 | 642.00 | 620.69 | 5,616 |
| 2026-03-16 | 641.00 | 643.00 | 641.00 | 643.00 | 621.66 | 50 |
| 2026-03-13 | 647.00 | 647.00 | 647.00 | 647.00 | 625.52 | 5 |
| 2026-03-11 | 656.00 | 656.00 | 656.00 | 656.00 | 634.22 | 82 |
| 2026-03-10 | 655.00 | 662.00 | 655.00 | 662.00 | 640.02 | 130 |
| 2026-03-09 | 605.00 | 650.00 | 605.00 | 650.00 | 628.42 | 564 |
| 2026-03-06 | 655.00 | 655.00 | 647.00 | 649.00 | 627.46 | 32 |
| 2026-03-05 | 655.00 | 659.50 | 652.00 | 659.50 | 637.61 | 1,773 |
| 2026-03-03 | 652.00 | 652.00 | 652.00 | 652.00 | 630.36 | 276 |
| 2026-03-02 | 660.00 | 660.00 | 660.00 | 660.00 | 638.09 | 1,679 |
| 2026-02-27 | 664.00 | 664.00 | 659.50 | 663.50 | 641.48 | 408 |
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 |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.