Wilh Wilhelmsen Holding ASA A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 502.00 | 519.00 | 502.00 | 514.00 | 490.83 | 15,567 |
| 2025-11-05 | 498.50 | 507.00 | 496.00 | 504.00 | 481.29 | 6,346 |
| 2025-11-04 | 503.00 | 507.00 | 497.50 | 498.50 | 476.03 | 9,698 |
| 2025-11-03 | 510.00 | 516.00 | 510.00 | 510.00 | 487.02 | 3,245 |
| 2025-10-31 | 505.00 | 516.00 | 498.00 | 510.00 | 487.02 | 8,286 |
| 2025-10-30 | 513.00 | 513.00 | 499.00 | 505.00 | 482.24 | 7,308 |
| 2025-10-29 | 509.00 | 518.00 | 504.00 | 513.00 | 489.88 | 10,719 |
| 2025-10-28 | 508.00 | 510.00 | 500.00 | 510.00 | 487.02 | 2,456 |
| 2025-10-27 | 494.50 | 510.00 | 494.50 | 510.00 | 487.02 | 6,586 |
| 2025-10-24 | 518.00 | 518.00 | 500.00 | 504.00 | 481.29 | 7,530 |
| 2025-10-23 | 500.00 | 518.00 | 500.00 | 508.00 | 485.11 | 7,224 |
| 2025-10-22 | 507.00 | 509.00 | 500.00 | 506.00 | 483.20 | 55,191 |
| 2025-10-21 | 507.00 | 511.00 | 485.00 | 504.00 | 481.29 | 11,435 |
| 2025-10-20 | 505.00 | 517.00 | 505.00 | 511.00 | 487.97 | 9,469 |
| 2025-10-17 | 506.00 | 510.00 | 499.00 | 508.00 | 485.11 | 10,291 |
| 2025-10-16 | 501.00 | 511.00 | 501.00 | 509.00 | 486.06 | 6,033 |
| 2025-10-15 | 504.00 | 511.00 | 500.00 | 509.00 | 486.06 | 12,045 |
| 2025-10-14 | 501.00 | 503.00 | 490.00 | 499.00 | 476.51 | 18,980 |
| 2025-10-13 | 487.50 | 499.50 | 474.50 | 498.00 | 475.56 | 39,916 |
| 2025-10-10 | 492.00 | 500.00 | 492.00 | 494.50 | 472.21 | 11,427 |
| 2025-10-09 | 487.00 | 496.00 | 487.00 | 492.00 | 469.83 | 16,788 |
| 2025-10-08 | 486.00 | 498.00 | 480.00 | 494.50 | 472.21 | 16,223 |
| 2025-10-07 | 511.00 | 511.00 | 486.50 | 486.50 | 464.57 | 21,579 |
| 2025-10-06 | 520.00 | 520.00 | 507.00 | 514.00 | 490.83 | 13,111 |
| 2025-10-03 | 510.00 | 514.00 | 506.00 | 510.00 | 487.02 | 7,387 |
| 2025-10-02 | 501.00 | 516.00 | 501.00 | 505.00 | 482.24 | 8,393 |
| 2025-10-01 | 505.00 | 516.00 | 504.00 | 512.00 | 488.93 | 10,414 |
| 2025-09-30 | 511.00 | 513.00 | 499.00 | 506.00 | 483.20 | 15,055 |
| 2025-09-29 | 520.00 | 521.00 | 509.00 | 511.00 | 487.97 | 24,601 |
| 2025-09-26 | 512.00 | 521.00 | 510.00 | 518.00 | 494.65 | 9,028 |
| 2025-09-25 | 525.00 | 533.00 | 516.00 | 518.00 | 494.65 | 12,233 |
| 2025-09-24 | 521.00 | 525.00 | 517.00 | 525.00 | 501.34 | 9,874 |
| 2025-09-23 | 528.00 | 529.00 | 517.00 | 522.00 | 498.47 | 9,748 |
| 2025-09-22 | 528.00 | 528.00 | 523.00 | 528.00 | 504.20 | 20,701 |
| 2025-09-19 | 530.00 | 532.00 | 523.00 | 532.00 | 508.02 | 44,638 |
| 2025-09-18 | 522.00 | 532.00 | 522.00 | 530.00 | 506.11 | 6,260 |
| 2025-09-17 | 526.00 | 527.00 | 516.00 | 521.00 | 497.52 | 16,447 |
| 2025-09-16 | 523.00 | 527.00 | 519.00 | 524.00 | 500.38 | 9,380 |
| 2025-09-15 | 504.00 | 521.00 | 504.00 | 520.00 | 496.56 | 16,610 |
| 2025-09-12 | 506.00 | 507.00 | 500.00 | 505.00 | 482.24 | 11,049 |
| 2025-09-11 | 498.00 | 503.00 | 494.50 | 502.00 | 479.38 | 8,935 |
| 2025-09-10 | 506.00 | 508.00 | 498.00 | 498.00 | 475.56 | 11,654 |
| 2025-09-09 | 520.00 | 520.00 | 510.00 | 510.00 | 487.02 | 7,002 |
| 2025-09-08 | 505.00 | 520.00 | 505.00 | 512.00 | 488.93 | 10,122 |
| 2025-09-05 | 512.00 | 520.00 | 508.00 | 511.00 | 487.97 | 11,613 |
| 2025-09-04 | 503.00 | 514.00 | 500.00 | 512.00 | 488.93 | 7,986 |
| 2025-09-03 | 515.00 | 515.00 | 501.00 | 503.00 | 480.33 | 6,533 |
| 2025-09-02 | 509.00 | 511.00 | 500.00 | 501.00 | 478.42 | 7,734 |
| 2025-09-01 | 516.00 | 518.00 | 509.00 | 509.00 | 486.06 | 12,573 |
| 2025-08-29 | 520.00 | 520.00 | 513.00 | 515.00 | 491.79 | 9,647 |
| 2025-08-28 | 515.00 | 523.00 | 513.00 | 516.00 | 492.74 | 14,624 |
| 2025-08-27 | 515.00 | 515.00 | 504.00 | 513.00 | 489.88 | 11,160 |
| 2025-08-26 | 512.00 | 512.00 | 500.00 | 508.00 | 485.11 | 17,702 |
| 2025-08-25 | 507.00 | 514.00 | 504.00 | 511.00 | 487.97 | 12,581 |
| 2025-08-22 | 506.00 | 512.00 | 505.00 | 507.00 | 484.15 | 36,548 |
| 2025-08-21 | 507.00 | 507.00 | 500.00 | 503.00 | 480.33 | 11,362 |
| 2025-08-20 | 500.00 | 507.00 | 500.00 | 503.00 | 480.33 | 8,316 |
| 2025-08-19 | 502.00 | 507.00 | 500.00 | 500.00 | 477.47 | 12,853 |
| 2025-08-18 | 506.00 | 506.00 | 498.50 | 504.00 | 481.29 | 11,201 |
| 2025-08-15 | 503.00 | 508.00 | 498.00 | 501.00 | 478.42 | 35,030 |
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 | 2.0000 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.