Wilh. Wilhelmsen Holding ASA Class A WWI
OSL · Norway · Transportation
NOK 943.00-5.00 (-0.53%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 948.00 | +4.75% | NOK 922.00 | NOK 952.00 | NOK 922.00 | 60.35K |
| 2026-09-29 | NOK 905.00 | -1.42% | NOK 925.00 | NOK 925.00 | NOK 900.00 | 33.57K |
| 2026-09-28 | NOK 918.00 | +0.44% | NOK 918.00 | NOK 933.00 | NOK 911.00 | 15.27K |
| 2026-09-25 | NOK 914.00 | +1.33% | NOK 919.00 | NOK 921.00 | NOK 906.00 | 36.89K |
| 2026-09-24 | NOK 902.00 | +2.73% | NOK 881.00 | NOK 908.00 | NOK 880.00 | 26.56K |
| 2026-09-23 | NOK 878.00 | -0.90% | NOK 886.00 | NOK 886.00 | NOK 873.00 | 9.15K |
| 2026-09-22 | NOK 886.00 | +0.23% | NOK 884.00 | NOK 891.00 | NOK 871.00 | 15.39K |
| 2026-09-21 | NOK 884.00 | +0.68% | NOK 884.00 | NOK 889.00 | NOK 874.00 | 9.35K |
| 2026-09-18 | NOK 878.00 | +0.11% | NOK 876.00 | NOK 879.00 | NOK 865.00 | 47.18K |
| 2026-09-17 | NOK 877.00 | +1.98% | NOK 865.00 | NOK 880.00 | NOK 863.00 | 14.70K |
| 2026-09-16 | NOK 860.00 | +0.70% | NOK 850.00 | NOK 861.00 | NOK 850.00 | 10.83K |
| 2026-09-15 | NOK 854.00 | +0.35% | NOK 860.00 | NOK 860.00 | NOK 841.00 | 12.80K |
| 2026-09-14 | NOK 851.00 | +0.71% | NOK 845.00 | NOK 861.00 | NOK 845.00 | 12.15K |
| 2026-09-11 | NOK 845.00 | +0.36% | NOK 841.00 | NOK 851.00 | NOK 841.00 | 4.84K |
| 2026-09-10 | NOK 842.00 | -0.24% | NOK 844.00 | NOK 851.00 | NOK 840.00 | 9.04K |
| 2026-09-09 | NOK 844.00 | +2.55% | NOK 824.00 | NOK 844.00 | NOK 822.00 | 9.98K |
| 2026-09-08 | NOK 823.00 | -0.84% | NOK 834.00 | NOK 843.00 | NOK 823.00 | 12.27K |
| 2026-09-07 | NOK 830.00 | -0.72% | NOK 840.00 | NOK 840.00 | NOK 826.00 | 12.98K |
| 2026-09-04 | NOK 836.00 | +2.08% | NOK 825.00 | NOK 837.00 | NOK 820.00 | 21.76K |
| 2026-09-03 | NOK 819.00 | +0.49% | NOK 801.00 | NOK 823.00 | NOK 801.00 | 6.09K |
| 2026-09-02 | NOK 815.00 | -0.97% | NOK 825.00 | NOK 825.00 | NOK 808.00 | 24.26K |
| 2026-09-01 | NOK 823.00 | +0.86% | NOK 821.00 | NOK 826.00 | NOK 814.00 | 17.60K |
| 2026-08-31 | NOK 816.00 | 0.00% | NOK 820.00 | NOK 823.00 | NOK 813.00 | 19.10K |
| 2026-08-28 | NOK 816.00 | +0.74% | NOK 810.00 | NOK 816.00 | NOK 805.00 | 7.80K |
| 2026-08-27 | NOK 810.00 | -0.49% | NOK 815.00 | NOK 820.00 | NOK 802.00 | 7.76K |
| 2026-08-26 | NOK 814.00 | -1.09% | NOK 818.00 | NOK 825.00 | NOK 808.00 | 7.81K |
| 2026-08-25 | NOK 823.00 | +1.35% | NOK 812.00 | NOK 823.00 | NOK 810.00 | 12.54K |
| 2026-08-24 | NOK 812.00 | +1.12% | NOK 800.00 | NOK 816.00 | NOK 800.00 | 24.40K |
| 2026-08-21 | NOK 803.00 | +2.82% | NOK 785.00 | NOK 805.00 | NOK 782.00 | 22.95K |
| 2026-08-20 | NOK 781.00 | -1.51% | NOK 800.00 | NOK 800.00 | NOK 777.00 | 13.53K |
| 2026-08-19 | NOK 793.00 | +0.25% | NOK 787.00 | NOK 805.00 | NOK 787.00 | 10.40K |
| 2026-08-18 | NOK 791.00 | -1.74% | NOK 778.00 | NOK 806.00 | NOK 778.00 | 14.28K |
| 2026-08-17 | NOK 805.00 | +0.25% | NOK 796.00 | NOK 815.00 | NOK 796.00 | 10.76K |
| 2026-08-14 | NOK 803.00 | +0.50% | NOK 800.00 | NOK 808.00 | NOK 786.00 | 16.43K |
| 2026-08-13 | NOK 799.00 | +1.91% | NOK 785.00 | NOK 805.00 | NOK 774.00 | 32.90K |
| 2026-08-12 | NOK 784.00 | +1.29% | NOK 780.00 | NOK 785.00 | NOK 766.00 | 17.31K |
| 2026-08-11 | NOK 774.00 | +1.71% | NOK 763.00 | NOK 774.00 | NOK 761.00 | 9.26K |
| 2026-08-10 | NOK 761.00 | -0.91% | NOK 772.00 | NOK 772.00 | NOK 754.00 | 5.35K |
| 2026-08-07 | NOK 768.00 | +0.39% | NOK 775.00 | NOK 792.00 | NOK 765.00 | 19.18K |
| 2026-08-06 | NOK 765.00 | -0.78% | NOK 770.00 | NOK 770.00 | NOK 757.00 | 4.69K |
| 2026-08-05 | NOK 771.00 | +0.92% | NOK 765.00 | NOK 772.00 | NOK 757.00 | 25.56K |
| 2026-08-04 | NOK 764.00 | -0.65% | NOK 768.00 | NOK 775.00 | NOK 762.00 | 6.57K |
| 2026-08-03 | NOK 769.00 | +0.13% | NOK 770.00 | NOK 773.00 | NOK 762.00 | 7.57K |
| 2026-07-31 | NOK 768.00 | +0.39% | NOK 749.00 | NOK 774.00 | NOK 749.00 | 8.17K |
| 2026-07-30 | NOK 765.00 | +0.53% | NOK 751.00 | NOK 770.00 | NOK 748.00 | 13.02K |
| 2026-07-29 | NOK 761.00 | -0.78% | NOK 778.00 | NOK 778.00 | NOK 759.00 | 14.09K |
| 2026-07-28 | NOK 767.00 | +1.59% | NOK 755.00 | NOK 772.00 | NOK 755.00 | 8.11K |
| 2026-07-27 | NOK 755.00 | -1.05% | NOK 764.00 | NOK 764.00 | NOK 749.00 | 5.71K |
| 2026-07-24 | NOK 763.00 | -0.13% | NOK 773.00 | NOK 777.00 | NOK 760.00 | 8.32K |
| 2026-07-23 | NOK 764.00 | +1.06% | NOK 759.00 | NOK 773.00 | NOK 756.00 | 7.12K |
| 2026-07-22 | NOK 756.00 | +1.20% | NOK 747.00 | NOK 758.00 | NOK 744.00 | 8.26K |
| 2026-07-21 | NOK 747.00 | +2.19% | NOK 736.00 | NOK 747.00 | NOK 730.00 | 8.64K |
| 2026-07-20 | NOK 731.00 | +0.83% | NOK 729.00 | NOK 733.00 | NOK 723.00 | 4.80K |
| 2026-07-17 | NOK 725.00 | -1.49% | NOK 732.00 | NOK 736.00 | NOK 725.00 | 5.47K |
| 2026-07-16 | NOK 736.00 | +0.41% | NOK 739.00 | NOK 739.00 | NOK 730.00 | 7.24K |
| 2026-07-15 | NOK 733.00 | +0.27% | NOK 734.00 | NOK 739.00 | NOK 731.00 | 4.56K |
| 2026-07-14 | NOK 731.00 | +0.41% | NOK 727.00 | NOK 735.00 | NOK 726.00 | 5.64K |
| 2026-07-13 | NOK 728.00 | +1.82% | NOK 739.00 | NOK 739.00 | NOK 715.00 | 7.32K |
| 2026-07-10 | NOK 715.00 | +0.70% | NOK 728.00 | NOK 728.00 | NOK 706.00 | 5.28K |
| 2026-07-09 | NOK 710.00 | -1.66% | NOK 719.00 | NOK 720.00 | NOK 708.00 | 9.64K |
| 2026-07-08 | NOK 722.00 | +1.40% | NOK 720.00 | NOK 727.00 | NOK 716.00 | 8.09K |
| 2026-07-07 | NOK 712.00 | -0.14% | NOK 707.00 | NOK 718.00 | NOK 702.00 | 5.89K |
| 2026-07-06 | NOK 713.00 | -0.42% | NOK 716.00 | NOK 716.00 | NOK 695.00 | 10.98K |
| 2026-07-03 | NOK 716.00 | +0.28% | NOK 717.00 | NOK 723.00 | NOK 709.00 | 5.78K |
| 2026-07-02 | NOK 714.00 | +4.23% | NOK 684.00 | NOK 714.00 | NOK 680.00 | 9.62K |
| 2026-07-01 | NOK 685.00 | -0.29% | NOK 693.00 | NOK 693.00 | NOK 674.00 | 43.50K |
| 2026-06-30 | NOK 687.00 | -1.58% | NOK 701.00 | NOK 702.00 | NOK 687.00 | 9.48K |
| 2026-06-29 | NOK 698.00 | +0.29% | NOK 696.00 | NOK 698.00 | NOK 685.00 | 12.02K |
| 2026-06-26 | NOK 696.00 | -2.38% | NOK 710.00 | NOK 715.00 | NOK 696.00 | 8.89K |
| 2026-06-25 | NOK 713.00 | +0.42% | NOK 708.00 | NOK 716.00 | NOK 694.00 | 8.67K |
| 2026-06-24 | NOK 710.00 | -0.28% | NOK 711.00 | NOK 718.00 | NOK 706.00 | 6.70K |
| 2026-06-23 | NOK 712.00 | +0.42% | NOK 704.00 | NOK 712.00 | NOK 697.00 | 41.66K |
| 2026-06-22 | NOK 709.00 | +2.75% | NOK 693.00 | NOK 711.00 | NOK 690.00 | 14.46K |
| 2026-06-19 | NOK 690.00 | +0.88% | NOK 684.00 | NOK 693.00 | NOK 682.00 | 11.90K |
| 2026-06-18 | NOK 684.00 | -1.30% | NOK 692.00 | NOK 692.00 | NOK 677.00 | 35.47K |
| 2026-06-17 | NOK 693.00 | -1.70% | NOK 710.00 | NOK 710.00 | NOK 690.00 | 9.73K |
| 2026-06-16 | NOK 705.00 | -0.56% | NOK 715.00 | NOK 716.00 | NOK 704.00 | 11.68K |
| 2026-06-15 | NOK 709.00 | -2.61% | NOK 717.00 | NOK 724.00 | NOK 702.00 | 19.06K |
| 2026-06-12 | NOK 728.00 | -1.75% | NOK 742.00 | NOK 742.00 | NOK 720.00 | 12.69K |
| 2026-06-11 | NOK 741.00 | +0.95% | NOK 732.00 | NOK 754.00 | NOK 732.00 | 19.78K |
| 2026-06-10 | NOK 734.00 | +2.80% | NOK 710.00 | NOK 734.00 | NOK 707.00 | 19.67K |
| 2026-06-09 | NOK 714.00 | -0.56% | NOK 701.00 | NOK 718.00 | NOK 700.00 | 28.31K |
| 2026-06-08 | NOK 718.00 | -1.37% | NOK 732.00 | NOK 732.00 | NOK 714.00 | 11.08K |
| 2026-06-05 | NOK 728.00 | +0.69% | NOK 723.00 | NOK 728.00 | NOK 720.00 | 18.53K |
| 2026-06-04 | NOK 723.00 | +2.55% | NOK 697.00 | NOK 724.00 | NOK 694.00 | 16.04K |
| 2026-06-03 | NOK 705.00 | +1.00% | NOK 698.00 | NOK 708.00 | NOK 691.00 | 57.42K |
| 2026-06-02 | NOK 698.00 | -0.71% | NOK 708.00 | NOK 713.00 | NOK 692.00 | 8.59K |
| 2026-06-01 | NOK 703.00 | +1.15% | NOK 690.00 | NOK 703.00 | NOK 687.00 | 14.67K |
| 2026-05-29 | NOK 695.00 | +0.29% | NOK 698.00 | NOK 698.00 | NOK 681.00 | 53.79K |
| 2026-05-28 | NOK 693.00 | -0.29% | NOK 696.00 | NOK 698.00 | NOK 685.00 | 12.40K |