Wallenius Wilhelmsen ASA - 0N0B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.3	127.5	127.5	129.4	127.4	6,644
February 19, 2026	128	129.6	129.6	129.7	126.1	15,701
February 18, 2026	123.65	127.5	127.5	127.5	123.2	19,065
February 17, 2026	121.6	122.4	122.4	122.6	121.6	15,930
February 16, 2026	119.2	121.39	121.39	122	119.2	8,919
February 13, 2026	118.1	117.3	117.3	118.7	116.5	2,479
February 12, 2026	118	117.63	117.63	119	115.8	9,827
February 11, 2026	114.8	118	118	118.3	112.6	13,105
February 10, 2026	116	116.5	116.5	117.5	115.5	26,943
February 09, 2026	115.9	114.8	114.8	115.9	114.2	25,748
February 06, 2026	115.1	115	115	115.9	114.5	7,773
February 05, 2026	111.4	113	113	114.6	111.2	3,973
February 04, 2026	114	114.1	114.1	116.2	111.5	39,046
February 03, 2026	112.3	116.6	116.6	117.6	112.3	74,558
February 02, 2026	110.5	111.5	111.5	111.9	109.9	9,725
January 30, 2026	108.6	111.2	111.2	111.7	108.1	8,528
January 29, 2026	108.2	108	108.39	109	107.2	14,543
January 28, 2026	106.5	107.2	107.2	108	105.3	8,904
January 27, 2026	104.8	106.6	106.6	106.8	104.5	6,483
January 26, 2026	104	103.2	103.2	104	102.7	3,218
January 23, 2026	102.1	103	103	103.2	101.7	1,467
January 22, 2026	103.8	102.5	102.5	103.8	102.5	1,212
January 21, 2026	103.4	102.6	102.7	103.5	101.5	16,096
January 20, 2026	102	104.4	104.4	104.4	101.2	20,534
January 19, 2026	102.4	102.5	102.5	102.8	100.7	15,219
January 16, 2026	103	103.5	103.5	104.8	103	11,905
January 15, 2026	105.8	101.6	101.7	106.5	100	19,400
January 14, 2026	104.6	105.7	105.7	105.9	104.3	54,316
January 13, 2026	105.1	106.8	106.8	106.8	104.4	44,844
January 12, 2026	104.1	104.9	104.9	105.2	102.9	82,419
January 09, 2026	104	104.2	104.2	105.3	103.6	7,959
January 08, 2026	103.3	103.4	103.4	104.5	103	11,695
January 07, 2026	100.1	103.5	103.5	103.7	99.7	39,659
January 06, 2026	100.8	100.3	100.3	100.8	98.92	77,540
January 05, 2026	101.9	99.6	99.6	102.3	99.1	7,887
January 02, 2026	101.6	100.8	100.8	102.2	100.4	2,816
December 30, 2025	100.8	100.6	100.6	101.6	100.5	6,764
December 29, 2025	99.4	99.85	99.85	100.2	98.85	5,025
December 23, 2025	98.7	98.6	98.6	98.85	97.5	1,288
December 22, 2025	99.7	98	98.1	99.85	98	3,617
December 19, 2025	101.4	98.45	98.45	101.8	98.15	91,525
December 18, 2025	101.9	101.16	101.16	102	100.3	28,084
December 17, 2025	101.75	101.37	101.37	101.9	100.6	55,231
December 16, 2025	101	101.06	101.06	102.2	99.95	46,161
December 15, 2025	102.7	103.1	103.1	104.6	101.6	89,396
December 12, 2025	106	104.1	104.1	106.3	103.5	21,604
December 11, 2025	104.4	107.4	107.4	107.6	104.1	18,781
December 10, 2025	104.8	104.8	104.8	105.4	103.05	86,842
December 09, 2025	102.4	103.85	103.85	104.9	102.1	13,763
December 08, 2025	97.48	101	101	101.2	97.3	52,650
December 05, 2025	95.75	95.85	95.85	96	94.85	5,660
December 04, 2025	93.9	96.15	96.15	96.3	93.55	8,415
December 03, 2025	94	93.7	93.7	95.4	93.3	2,839
December 02, 2025	92.55	94.2	94.2	94.6	92.32	71,136
December 01, 2025	91.85	92.7	92.7	92.95	91.2	37,595
November 28, 2025	90.95	91.1	91.1	91.15	90.05	31,985
November 27, 2025	90	90.4	90.4	91.9	90	8,646
November 26, 2025	90.6	91.2	90.8	91.2	89.2	313,592
November 25, 2025	88.8	89.5	89.55	91.5	88.25	48,388
November 24, 2025	88.5	88.3	88.3	88.5	87.35	22,365

Wallenius Wilhelmsen ASA (0N0B.L) LSE