Oslo - Delayed Quote NOK
Wallenius Wilhelmsen ASA (WAWI.OL)
82.55
-0.95
(-1.14%)
At close: May 15 at 4:25:29 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 83.05 | 83.05 | 81.35 | 82.55 | 82.55 | 327,896 |
| May 14, 2025 | 85.00 | 85.00 | 82.40 | 83.50 | 83.50 | 687,950 |
| May 13, 2025 | 80.00 | 83.05 | 79.80 | 82.50 | 82.50 | 1,085,437 |
| May 12, 2025 | 75.60 | 80.35 | 75.25 | 78.65 | 78.65 | 1,345,015 |
| May 9, 2025 | 72.50 | 75.20 | 71.85 | 73.45 | 73.45 | 545,099 |
| May 8, 2025 | 74.00 | 74.05 | 70.30 | 72.45 | 72.45 | 632,690 |
| May 7, 2025 | 74.90 | 74.90 | 72.50 | 74.00 | 74.00 | 646,698 |
| May 6, 2025 | 76.35 | 76.60 | 74.40 | 75.40 | 75.40 | 384,444 |
| May 5, 2025 | 77.35 | 77.75 | 75.90 | 77.35 | 77.35 | 305,586 |
| May 2, 2025 | 76.90 | 77.55 | 75.35 | 76.65 | 76.65 | 713,272 |
| Apr 30, 2025 | 75.80 | 76.60 | 73.65 | 74.75 | 74.75 | 794,560 |
| Apr 29, 2025 | 73.00 | 75.30 | 72.70 | 75.30 | 75.30 | 618,569 |
| Apr 28, 2025 | 72.70 | 72.85 | 71.75 | 72.60 | 72.60 | 448,863 |
| Apr 25, 2025 | 71.60 | 73.20 | 71.40 | 72.90 | 72.90 | 458,993 |
| Apr 24, 2025 | 70.20 | 71.15 | 69.60 | 70.85 | 70.85 | 456,100 |
| Apr 23, 2025 | 68.00 | 72.05 | 67.75 | 71.45 | 71.45 | 988,028 |
| Apr 22, 2025 | 69.00 | 69.00 | 64.15 | 66.90 | 66.90 | 1,130,173 |
| Apr 16, 2025 | 70.50 | 71.80 | 69.15 | 70.45 | 70.45 | 413,254 |
| Apr 15, 2025 | 73.40 | 73.50 | 72.00 | 72.00 | 72.00 | 481,806 |
| Apr 14, 2025 | 73.55 | 73.60 | 71.95 | 72.80 | 72.80 | 564,174 |
| Apr 11, 2025 | 68.80 | 71.95 | 67.80 | 71.45 | 71.45 | 686,160 |
| Apr 10, 2025 | 73.00 | 73.00 | 67.00 | 68.25 | 68.25 | 1,183,629 |
| Apr 9, 2025 | 65.00 | 67.30 | 63.50 | 65.35 | 65.35 | 729,647 |
| Apr 8, 2025 | 69.05 | 69.40 | 65.60 | 67.85 | 67.85 | 839,686 |
| Apr 7, 2025 | 56.10 | 70.00 | 55.25 | 68.45 | 68.45 | 1,420,993 |
| Apr 4, 2025 | 69.05 | 69.05 | 62.65 | 64.05 | 64.05 | 1,354,153 |
| Apr 3, 2025 | 68.00 | 71.65 | 67.20 | 69.60 | 69.60 | 966,346 |
| Apr 2, 2025 | 73.35 | 73.70 | 70.85 | 71.05 | 71.05 | 660,262 |
| Apr 1, 2025 | 73.00 | 74.25 | 72.65 | 73.30 | 73.30 | 914,031 |
| Mar 31, 2025 | 75.50 | 75.50 | 71.35 | 72.70 | 72.70 | 803,128 |
| Mar 28, 2025 | 74.95 | 77.45 | 73.70 | 76.40 | 76.40 | 1,026,220 |
| Mar 27, 2025 | 78.55 | 78.55 | 72.30 | 73.35 | 73.35 | 1,905,291 |
| Mar 26, 2025 | 6.132153 Dividend | |||||
| Mar 26, 2025 | 81.70 | 82.10 | 79.35 | 80.45 | 80.45 | 1,528,950 |
| Mar 25, 2025 | 96.75 | 96.75 | 93.80 | 94.80 | 94.21 | 991,112 |
| Mar 24, 2025 | 96.40 | 100.20 | 95.35 | 95.40 | 94.81 | 1,182,761 |
| Mar 21, 2025 | 94.00 | 94.40 | 92.10 | 92.60 | 92.02 | 654,148 |
| Mar 20, 2025 | 98.00 | 98.00 | 93.15 | 93.55 | 92.97 | 850,407 |
| Mar 19, 2025 | 94.00 | 97.20 | 94.00 | 96.75 | 96.15 | 801,271 |
| Mar 18, 2025 | 94.90 | 95.50 | 93.50 | 93.75 | 93.17 | 470,657 |
| Mar 17, 2025 | 92.60 | 94.75 | 92.40 | 93.60 | 93.02 | 526,450 |
| Mar 14, 2025 | 95.00 | 95.00 | 91.00 | 91.15 | 90.58 | 370,582 |
| Mar 13, 2025 | 93.00 | 95.00 | 92.60 | 94.00 | 93.41 | 761,656 |
| Mar 12, 2025 | 92.00 | 94.25 | 91.90 | 93.00 | 92.42 | 776,005 |
| Mar 11, 2025 | 90.50 | 90.80 | 89.25 | 90.25 | 89.69 | 765,195 |
| Mar 10, 2025 | 90.50 | 91.00 | 89.20 | 90.60 | 90.04 | 752,304 |
| Mar 7, 2025 | 91.00 | 91.00 | 87.70 | 90.70 | 90.14 | 470,681 |
| Mar 6, 2025 | 88.55 | 91.35 | 88.25 | 89.40 | 88.84 | 841,897 |
| Mar 5, 2025 | 85.60 | 89.05 | 85.60 | 86.65 | 86.11 | 601,007 |
| Mar 4, 2025 | 85.95 | 86.10 | 84.00 | 84.70 | 84.17 | 405,588 |
| Mar 3, 2025 | 87.00 | 89.25 | 86.25 | 86.25 | 85.71 | 574,119 |
| Feb 28, 2025 | 85.85 | 86.85 | 85.35 | 86.00 | 85.46 | 570,004 |
| Feb 27, 2025 | 88.20 | 88.35 | 85.30 | 86.25 | 85.71 | 565,214 |
| Feb 26, 2025 | 88.10 | 89.40 | 86.70 | 88.60 | 88.05 | 440,624 |
| Feb 25, 2025 | 89.90 | 90.80 | 87.80 | 87.80 | 87.25 | 773,186 |
| Feb 24, 2025 | 93.60 | 94.45 | 92.30 | 92.60 | 92.02 | 385,018 |
| Feb 21, 2025 | 94.60 | 96.70 | 92.70 | 93.05 | 92.47 | 497,906 |
| Feb 20, 2025 | 95.60 | 95.60 | 93.20 | 94.05 | 93.46 | 433,819 |
| Feb 19, 2025 | 97.70 | 97.70 | 95.05 | 95.50 | 94.91 | 286,713 |
| Feb 18, 2025 | 96.55 | 98.25 | 95.80 | 96.40 | 95.80 | 310,849 |
| Feb 17, 2025 | 98.50 | 98.65 | 95.45 | 96.35 | 95.75 | 422,847 |
| Feb 14, 2025 | 96.55 | 98.40 | 94.65 | 97.90 | 97.29 | 564,559 |
| Feb 13, 2025 | 97.20 | 97.70 | 94.50 | 97.50 | 96.89 | 852,767 |
| Feb 12, 2025 | 98.50 | 100.50 | 95.55 | 96.00 | 95.40 | 1,092,260 |
| Feb 11, 2025 | 91.60 | 94.55 | 91.00 | 93.50 | 92.92 | 361,244 |
| Feb 10, 2025 | 91.70 | 93.20 | 90.10 | 90.45 | 89.89 | 362,456 |
| Feb 7, 2025 | 91.05 | 92.05 | 90.30 | 91.10 | 90.53 | 208,286 |
| Feb 6, 2025 | 90.25 | 92.50 | 90.05 | 91.00 | 90.43 | 194,530 |
| Feb 5, 2025 | 91.40 | 91.70 | 89.30 | 90.40 | 89.84 | 198,774 |
| Feb 4, 2025 | 89.20 | 92.05 | 88.85 | 91.40 | 90.83 | 316,951 |
| Feb 3, 2025 | 88.65 | 90.10 | 86.75 | 89.20 | 88.64 | 356,668 |
| Jan 31, 2025 | 90.25 | 93.70 | 90.25 | 91.45 | 90.88 | 573,894 |
| Jan 30, 2025 | 91.30 | 92.90 | 90.30 | 90.70 | 90.14 | 149,924 |
| Jan 29, 2025 | 91.70 | 92.65 | 90.60 | 91.30 | 90.73 | 210,680 |
| Jan 28, 2025 | 90.50 | 92.30 | 88.80 | 91.50 | 90.93 | 285,480 |
| Jan 27, 2025 | 89.80 | 90.70 | 88.80 | 90.70 | 90.14 | 223,483 |
| Jan 24, 2025 | 91.80 | 92.50 | 89.20 | 89.75 | 89.19 | 378,581 |
| Jan 23, 2025 | 89.30 | 91.55 | 89.30 | 91.55 | 90.98 | 275,203 |
| Jan 22, 2025 | 88.90 | 89.80 | 88.05 | 89.30 | 88.74 | 279,075 |
| Jan 21, 2025 | 89.00 | 89.20 | 87.65 | 88.65 | 88.10 | 314,610 |
| Jan 20, 2025 | 88.00 | 89.65 | 87.30 | 88.90 | 88.35 | 479,744 |
| Jan 17, 2025 | 93.80 | 94.05 | 85.60 | 87.80 | 87.25 | 926,546 |
| Jan 16, 2025 | 93.50 | 93.80 | 91.30 | 93.80 | 93.22 | 251,960 |
| Jan 15, 2025 | 94.00 | 94.40 | 91.60 | 93.60 | 93.02 | 375,637 |
| Jan 14, 2025 | 95.60 | 96.00 | 92.95 | 93.80 | 93.22 | 347,229 |
| Jan 13, 2025 | 97.80 | 97.80 | 94.40 | 95.25 | 94.66 | 221,065 |
| Jan 10, 2025 | 94.50 | 97.40 | 93.80 | 97.05 | 96.45 | 363,339 |
| Jan 9, 2025 | 95.60 | 96.00 | 92.35 | 94.00 | 93.41 | 244,852 |
| Jan 8, 2025 | 95.60 | 96.40 | 94.30 | 95.75 | 95.15 | 333,380 |
| Jan 7, 2025 | 92.15 | 95.00 | 90.85 | 95.00 | 94.41 | 473,778 |
| Jan 6, 2025 | 95.50 | 95.50 | 92.05 | 93.85 | 93.27 | 351,118 |
| Jan 3, 2025 | 97.70 | 97.70 | 95.05 | 95.25 | 94.66 | 389,535 |
| Jan 2, 2025 | 94.50 | 97.40 | 94.40 | 96.80 | 96.20 | 389,697 |
| Dec 30, 2024 | 95.00 | 95.95 | 93.20 | 93.50 | 92.92 | 346,443 |
| Dec 27, 2024 | 94.70 | 96.70 | 93.20 | 94.95 | 94.36 | 553,317 |
| Dec 23, 2024 | 91.15 | 92.90 | 90.30 | 92.70 | 92.12 | 313,250 |
| Dec 20, 2024 | 88.10 | 90.85 | 87.25 | 90.30 | 89.74 | 678,908 |
| Dec 19, 2024 | 88.30 | 89.60 | 87.60 | 88.75 | 88.20 | 522,473 |
| Dec 18, 2024 | 88.25 | 91.00 | 88.00 | 89.15 | 88.60 | 591,172 |
| Dec 17, 2024 | 92.90 | 97.10 | 88.20 | 88.20 | 87.65 | 1,259,275 |
| Dec 16, 2024 | 101.00 | 102.80 | 94.10 | 96.15 | 95.55 | 1,112,221 |
| Dec 13, 2024 | 99.70 | 103.40 | 99.60 | 103.20 | 102.56 | 386,841 |
| Dec 12, 2024 | 101.70 | 102.20 | 98.15 | 99.90 | 99.28 | 826,299 |
| Dec 11, 2024 | 104.00 | 104.00 | 101.00 | 101.50 | 100.87 | 293,327 |
| Dec 10, 2024 | 103.30 | 104.30 | 100.70 | 104.30 | 103.65 | 426,722 |
| Dec 9, 2024 | 104.20 | 105.80 | 102.40 | 103.50 | 102.86 | 271,450 |
| Dec 6, 2024 | 105.00 | 106.20 | 103.30 | 104.40 | 103.75 | 364,839 |
| Dec 5, 2024 | 107.60 | 109.00 | 105.00 | 105.00 | 104.35 | 461,045 |
| Dec 4, 2024 | 107.70 | 108.80 | 106.50 | 107.50 | 106.83 | 395,909 |
| Dec 3, 2024 | 105.00 | 107.70 | 105.00 | 107.70 | 107.03 | 296,172 |
| Dec 2, 2024 | 107.60 | 107.60 | 104.00 | 104.80 | 104.15 | 265,215 |
| Nov 29, 2024 | 104.50 | 108.20 | 104.50 | 107.50 | 106.83 | 273,705 |
| Nov 28, 2024 | 105.00 | 105.60 | 103.50 | 105.40 | 104.74 | 329,002 |
| Nov 27, 2024 | 110.70 | 110.80 | 101.90 | 103.90 | 103.25 | 696,970 |
| Nov 26, 2024 | 110.10 | 111.70 | 110.00 | 110.80 | 110.11 | 177,108 |
| Nov 25, 2024 | 113.80 | 113.90 | 109.20 | 109.80 | 109.12 | 431,905 |
| Nov 22, 2024 | 113.50 | 113.50 | 110.90 | 113.20 | 112.50 | 259,633 |
| Nov 21, 2024 | 115.90 | 115.90 | 110.90 | 111.80 | 111.10 | 431,068 |
| Nov 20, 2024 | 113.00 | 116.40 | 113.00 | 115.90 | 115.18 | 428,397 |
| Nov 19, 2024 | 112.10 | 114.30 | 111.20 | 112.90 | 112.20 | 294,858 |
| Nov 18, 2024 | 109.10 | 111.90 | 109.00 | 111.90 | 111.20 | 288,383 |
| Nov 15, 2024 | 109.40 | 109.90 | 107.80 | 109.00 | 108.32 | 347,919 |
| Nov 14, 2024 | 106.70 | 110.90 | 106.70 | 109.30 | 108.62 | 619,702 |
| Nov 13, 2024 | 106.50 | 107.30 | 104.70 | 105.70 | 105.04 | 342,842 |
| Nov 12, 2024 | 107.00 | 108.80 | 106.00 | 106.40 | 105.74 | 400,356 |
| Nov 11, 2024 | 104.30 | 107.00 | 103.80 | 105.70 | 105.04 | 596,710 |
| Nov 8, 2024 | 102.50 | 103.60 | 101.10 | 102.80 | 102.16 | 395,543 |
| Nov 7, 2024 | 102.90 | 104.70 | 101.90 | 102.20 | 101.56 | 399,857 |
| Nov 6, 2024 | 105.90 | 105.90 | 101.80 | 102.00 | 101.37 | 605,148 |
| Nov 5, 2024 | 104.60 | 108.40 | 104.50 | 107.50 | 106.83 | 474,979 |
| Nov 4, 2024 | 105.70 | 106.60 | 104.30 | 104.40 | 103.75 | 595,481 |
| Nov 1, 2024 | 107.80 | 108.10 | 103.30 | 106.10 | 105.44 | 666,603 |
| Oct 31, 2024 | 107.60 | 110.00 | 105.80 | 108.20 | 107.53 | 814,293 |
| Oct 30, 2024 | 113.00 | 117.80 | 106.70 | 109.50 | 108.82 | 1,731,140 |
| Oct 29, 2024 | 118.80 | 119.80 | 116.10 | 119.60 | 118.86 | 473,644 |
| Oct 28, 2024 | 124.00 | 124.40 | 119.10 | 119.70 | 118.96 | 456,583 |
| Oct 25, 2024 | 121.90 | 121.90 | 117.30 | 119.00 | 118.26 | 387,050 |
| Oct 24, 2024 | 128.70 | 128.70 | 118.50 | 120.60 | 119.85 | 853,482 |
| Oct 23, 2024 | 129.10 | 129.40 | 127.10 | 128.70 | 127.90 | 565,391 |
| Oct 22, 2024 | 127.20 | 130.80 | 126.70 | 129.90 | 129.09 | 509,915 |
| Oct 21, 2024 | 127.30 | 128.50 | 126.40 | 127.10 | 126.31 | 226,608 |
| Oct 18, 2024 | 127.10 | 129.30 | 126.00 | 127.30 | 126.51 | 187,400 |
| Oct 17, 2024 | 128.20 | 129.60 | 126.90 | 126.90 | 126.11 | 249,241 |
| Oct 16, 2024 | 127.00 | 128.00 | 125.30 | 128.00 | 127.20 | 237,286 |
| Oct 15, 2024 | 129.40 | 129.40 | 125.10 | 126.20 | 125.41 | 423,750 |
| Oct 14, 2024 | 130.20 | 130.60 | 128.70 | 128.90 | 128.10 | 294,133 |
| Oct 11, 2024 | 128.60 | 131.10 | 128.00 | 129.70 | 128.89 | 377,245 |
| Oct 10, 2024 | 126.50 | 128.50 | 124.60 | 128.00 | 127.20 | 924,950 |
| Oct 9, 2024 | 125.40 | 127.00 | 124.60 | 125.20 | 124.42 | 545,149 |
| Oct 8, 2024 | 123.80 | 127.90 | 123.20 | 124.60 | 123.82 | 1,003,864 |
| Oct 7, 2024 | 126.50 | 126.90 | 123.80 | 126.20 | 125.41 | 416,404 |
| Oct 4, 2024 | 127.90 | 127.90 | 122.60 | 126.50 | 125.71 | 566,781 |
| Oct 3, 2024 | 130.00 | 130.00 | 127.60 | 128.40 | 127.60 | 444,104 |
| Oct 2, 2024 | 127.30 | 130.80 | 126.90 | 130.10 | 129.29 | 801,433 |
| Oct 1, 2024 | 122.00 | 127.50 | 121.70 | 126.60 | 125.81 | 596,825 |
| Sep 30, 2024 | 127.00 | 129.10 | 123.70 | 124.20 | 123.43 | 708,603 |
| Sep 27, 2024 | 128.90 | 129.20 | 125.30 | 127.80 | 127.00 | 678,074 |
| Sep 26, 2024 | 130.40 | 132.70 | 128.40 | 128.90 | 128.10 | 575,768 |
| Sep 25, 2024 | 128.30 | 130.80 | 126.20 | 130.60 | 129.79 | 1,122,759 |
| Sep 24, 2024 | 138.00 | 140.70 | 137.50 | 138.80 | 137.94 | 879,097 |
| Sep 23, 2024 | 137.50 | 138.70 | 134.20 | 138.10 | 137.24 | 810,999 |
| Sep 20, 2024 | 136.00 | 138.60 | 135.20 | 138.10 | 137.24 | 1,595,841 |
| Sep 19, 2024 | 133.40 | 135.70 | 131.00 | 135.40 | 134.56 | 834,288 |
| Sep 18, 2024 | 128.70 | 131.50 | 128.00 | 131.20 | 130.38 | 800,750 |
| Sep 17, 2024 | 123.90 | 128.70 | 123.50 | 128.10 | 127.30 | 723,874 |
| Sep 16, 2024 | 121.80 | 123.60 | 120.80 | 123.40 | 122.63 | 547,111 |
| Sep 13, 2024 | 120.00 | 122.30 | 118.80 | 122.30 | 121.54 | 459,809 |
| Sep 12, 2024 | 116.50 | 119.50 | 116.00 | 119.40 | 118.66 | 581,262 |
| Sep 11, 2024 | 115.00 | 116.30 | 114.20 | 115.10 | 114.38 | 219,973 |
| Sep 10, 2024 | 114.60 | 116.00 | 114.00 | 114.70 | 113.99 | 392,623 |
| Sep 9, 2024 | 112.50 | 114.20 | 110.40 | 114.20 | 113.49 | 440,405 |
| Sep 6, 2024 | 110.20 | 113.00 | 110.00 | 112.90 | 112.20 | 564,973 |
| Sep 5, 2024 | 109.60 | 110.10 | 107.70 | 109.20 | 108.52 | 334,031 |
| Sep 4, 2024 | 104.90 | 110.00 | 104.50 | 109.60 | 108.92 | 531,067 |
| Sep 3, 2024 | 107.90 | 109.40 | 104.80 | 105.90 | 105.24 | 365,932 |
| Sep 2, 2024 | 109.70 | 109.70 | 107.50 | 108.00 | 107.33 | 218,795 |
| Aug 30, 2024 | 107.80 | 109.90 | 107.10 | 109.70 | 109.02 | 285,448 |
| Aug 29, 2024 | 105.60 | 107.90 | 105.00 | 107.80 | 107.13 | 222,280 |
| Aug 28, 2024 | 107.60 | 107.60 | 105.70 | 105.80 | 105.14 | 266,112 |
| Aug 27, 2024 | 106.70 | 107.10 | 105.30 | 107.10 | 106.43 | 318,584 |
| Aug 26, 2024 | 108.00 | 108.70 | 106.00 | 106.90 | 106.23 | 127,492 |
| Aug 23, 2024 | 107.50 | 107.90 | 105.80 | 107.40 | 106.73 | 204,178 |
| Aug 22, 2024 | 108.00 | 108.20 | 106.30 | 107.50 | 106.83 | 302,773 |
| Aug 21, 2024 | 106.50 | 108.20 | 105.60 | 108.00 | 107.33 | 313,020 |
| Aug 20, 2024 | 109.60 | 109.60 | 105.50 | 105.60 | 104.94 | 429,418 |
| Aug 19, 2024 | 108.80 | 109.60 | 107.70 | 109.20 | 108.52 | 311,456 |
| Aug 16, 2024 | 112.70 | 113.70 | 108.60 | 108.60 | 107.92 | 468,260 |
| Aug 15, 2024 | 109.80 | 111.00 | 108.00 | 110.80 | 110.11 | 916,031 |
| Aug 14, 2024 | 104.90 | 109.80 | 103.80 | 108.40 | 107.73 | 1,506,777 |
| Aug 13, 2024 | 106.00 | 108.00 | 102.30 | 102.70 | 102.06 | 1,589,424 |
| Aug 12, 2024 | 100.00 | 103.80 | 99.75 | 103.00 | 102.36 | 934,030 |
| Aug 9, 2024 | 96.25 | 100.50 | 95.00 | 98.20 | 97.59 | 703,725 |
| Aug 8, 2024 | 94.05 | 95.05 | 93.35 | 94.10 | 93.51 | 311,628 |
| Aug 7, 2024 | 93.00 | 94.90 | 91.10 | 94.90 | 94.31 | 378,998 |
| Aug 6, 2024 | 94.50 | 96.20 | 89.60 | 92.40 | 91.82 | 647,200 |
| Aug 5, 2024 | 87.50 | 91.50 | 82.85 | 91.40 | 90.83 | 921,539 |
| Aug 2, 2024 | 100.00 | 100.00 | 91.40 | 93.10 | 92.52 | 1,179,850 |
| Aug 1, 2024 | 101.80 | 102.60 | 100.90 | 101.80 | 101.17 | 368,159 |
| Jul 31, 2024 | 101.20 | 102.20 | 100.80 | 101.40 | 100.77 | 159,869 |
| Jul 30, 2024 | 101.90 | 102.30 | 100.30 | 101.50 | 100.87 | 177,193 |
| Jul 29, 2024 | 100.30 | 102.30 | 99.80 | 102.10 | 101.46 | 216,404 |
| Jul 26, 2024 | 100.90 | 101.30 | 99.15 | 100.30 | 99.68 | 165,457 |
| Jul 25, 2024 | 102.00 | 102.80 | 99.70 | 99.90 | 99.28 | 262,926 |
| Jul 24, 2024 | 104.00 | 104.00 | 101.20 | 102.00 | 101.37 | 140,480 |
| Jul 23, 2024 | 100.70 | 103.10 | 100.50 | 102.50 | 101.86 | 270,814 |
| Jul 22, 2024 | 97.75 | 100.90 | 97.75 | 100.30 | 99.68 | 282,019 |
| Jul 19, 2024 | 101.20 | 101.20 | 97.20 | 97.45 | 96.84 | 291,718 |
| Jul 18, 2024 | 101.50 | 101.60 | 99.40 | 100.00 | 99.38 | 220,179 |
| Jul 17, 2024 | 100.00 | 101.20 | 99.10 | 101.00 | 100.37 | 216,054 |
| Jul 16, 2024 | 100.70 | 100.70 | 99.25 | 100.20 | 99.58 | 265,256 |
| Jul 15, 2024 | 98.00 | 101.10 | 98.00 | 100.70 | 100.07 | 228,985 |
| Jul 12, 2024 | 100.00 | 100.40 | 98.30 | 99.35 | 98.73 | 256,463 |
| Jul 11, 2024 | 100.50 | 101.10 | 99.15 | 100.00 | 99.38 | 265,477 |
| Jul 10, 2024 | 100.40 | 101.80 | 99.15 | 100.50 | 99.87 | 328,968 |
| Jul 9, 2024 | 102.50 | 103.60 | 99.70 | 100.00 | 99.38 | 300,269 |
| Jul 8, 2024 | 103.70 | 103.70 | 99.85 | 101.40 | 100.77 | 707,975 |
| Jul 5, 2024 | 108.00 | 108.70 | 105.10 | 105.90 | 105.24 | 469,129 |
| Jul 4, 2024 | 114.10 | 114.10 | 107.60 | 108.50 | 107.82 | 649,495 |
| Jul 3, 2024 | 110.20 | 114.20 | 110.20 | 113.50 | 112.79 | 542,655 |
| Jul 2, 2024 | 108.10 | 109.50 | 106.70 | 109.50 | 108.82 | 351,660 |
| Jul 1, 2024 | 109.00 | 109.70 | 106.20 | 106.70 | 106.04 | 360,423 |
| Jun 28, 2024 | 109.20 | 111.80 | 108.00 | 108.90 | 108.22 | 381,261 |
| Jun 27, 2024 | 106.70 | 109.10 | 105.70 | 109.10 | 108.42 | 486,968 |
| Jun 26, 2024 | 104.70 | 107.60 | 104.70 | 106.30 | 105.64 | 340,165 |
| Jun 25, 2024 | 107.00 | 107.90 | 103.60 | 104.00 | 103.35 | 399,289 |
| Jun 24, 2024 | 102.50 | 107.00 | 102.00 | 107.00 | 106.33 | 616,829 |
| Jun 21, 2024 | 101.70 | 102.50 | 100.70 | 101.70 | 101.07 | 560,040 |
| Jun 20, 2024 | 100.80 | 101.90 | 99.45 | 101.40 | 100.77 | 426,807 |
| Jun 19, 2024 | 100.80 | 101.90 | 99.90 | 99.90 | 99.28 | 628,437 |
| Jun 18, 2024 | 96.90 | 98.85 | 95.80 | 98.55 | 97.94 | 678,592 |
| Jun 17, 2024 | 93.40 | 97.05 | 93.05 | 96.35 | 95.75 | 436,785 |
| Jun 14, 2024 | 95.85 | 97.00 | 92.55 | 93.40 | 92.82 | 445,711 |
| Jun 13, 2024 | 96.00 | 98.30 | 95.85 | 95.85 | 95.25 | 433,276 |
| Jun 12, 2024 | 99.75 | 100.30 | 96.90 | 97.70 | 97.09 | 644,516 |
| Jun 11, 2024 | 103.00 | 103.20 | 98.80 | 99.80 | 99.18 | 555,624 |
| Jun 10, 2024 | 98.00 | 103.00 | 96.65 | 102.60 | 101.96 | 935,335 |
| Jun 7, 2024 | 106.20 | 106.20 | 99.55 | 103.10 | 102.46 | 809,071 |
| Jun 6, 2024 | 112.80 | 112.80 | 104.60 | 106.20 | 105.54 | 717,411 |
| Jun 5, 2024 | 112.00 | 112.90 | 110.80 | 111.30 | 110.61 | 232,994 |
| Jun 4, 2024 | 113.10 | 113.80 | 111.00 | 112.00 | 111.30 | 457,038 |
| Jun 3, 2024 | 113.70 | 115.00 | 112.20 | 112.20 | 111.50 | 431,611 |
| May 31, 2024 | 110.40 | 113.50 | 110.30 | 111.70 | 111.00 | 793,549 |
| May 30, 2024 | 110.10 | 111.60 | 109.40 | 109.40 | 108.72 | 227,573 |
| May 29, 2024 | 112.00 | 113.70 | 110.40 | 110.40 | 109.71 | 321,512 |
| May 28, 2024 | 114.10 | 114.10 | 111.10 | 112.50 | 111.80 | 360,741 |
| May 27, 2024 | 109.40 | 114.30 | 109.20 | 113.00 | 112.30 | 693,453 |
| May 24, 2024 | 105.10 | 106.40 | 104.50 | 106.40 | 105.74 | 317,608 |
| May 23, 2024 | 103.70 | 106.40 | 103.50 | 105.30 | 104.64 | 551,079 |
| May 22, 2024 | 7.43164 Dividend | |||||
| May 22, 2024 | 110.00 | 110.40 | 103.20 | 103.20 | 102.56 | 923,996 |
| May 21, 2024 | 117.60 | 119.40 | 117.00 | 109.70 | 101.63 | 863,634 |
| May 16, 2024 | 118.10 | 118.80 | 115.50 | 116.20 | 107.65 | 691,715 |
| May 15, 2024 | 120.50 | 120.50 | 117.70 | 118.30 | 109.60 | 350,412 |
Related Tickers
HAUTO.OL Höegh Autoliners ASA
86.30
-0.12%
MPCC.OL MPC Container Ships ASA
17.09
-0.15%
HAFNI.OL Hafnia Limited
52.74
-2.98%
KCC.OL Klaveness Combination Carriers ASA
61.70
-3.59%
2020.OL 2020 Bulkers Ltd.
120.90
-1.06%
WWI.OL Wilh. Wilhelmsen Holding ASA
414.00
0.00%
BWLPG.OL BW LPG Limited
119.00
-3.80%
ODF.OL Odfjell SE
104.40
-4.22%
SNI.OL Stolt-Nielsen Limited
251.50
-2.33%
HXCK.DE Ernst Russ AG
5.74
-2.71%