Oslo - Delayed Quote NOK
Wallenius Wilhelmsen ASA (WAWI.OL)
At close: October 23 at 4:25 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 129.10 | 129.40 | 127.10 | 128.70 | 128.70 | 565,391 |
| Oct 22, 2024 | 127.20 | 130.80 | 126.70 | 129.90 | 129.90 | 509,915 |
| Oct 21, 2024 | 127.30 | 128.50 | 126.40 | 127.10 | 127.10 | 226,608 |
| Oct 18, 2024 | 127.10 | 129.30 | 126.00 | 127.30 | 127.30 | 187,400 |
| Oct 17, 2024 | 128.20 | 129.60 | 126.90 | 126.90 | 126.90 | 249,241 |
| Oct 16, 2024 | 127.00 | 128.00 | 125.30 | 128.00 | 128.00 | 237,286 |
| Oct 15, 2024 | 129.40 | 129.40 | 125.10 | 126.20 | 126.20 | 423,750 |
| Oct 14, 2024 | 130.20 | 130.60 | 128.70 | 128.90 | 128.90 | 294,133 |
| Oct 11, 2024 | 128.60 | 131.10 | 128.00 | 129.70 | 129.70 | 377,245 |
| Oct 10, 2024 | 126.50 | 128.50 | 124.60 | 128.00 | 128.00 | 924,950 |
| Oct 9, 2024 | 125.40 | 127.00 | 124.60 | 125.20 | 125.20 | 545,149 |
| Oct 8, 2024 | 123.80 | 127.90 | 123.20 | 124.60 | 124.60 | 1,003,864 |
| Oct 7, 2024 | 126.50 | 126.90 | 123.80 | 126.20 | 126.20 | 416,404 |
| Oct 4, 2024 | 127.90 | 127.90 | 122.60 | 126.50 | 126.50 | 566,781 |
| Oct 3, 2024 | 130.00 | 130.00 | 127.60 | 128.40 | 128.40 | 444,104 |
| Oct 2, 2024 | 127.30 | 130.80 | 126.90 | 130.10 | 130.10 | 801,433 |
| Oct 1, 2024 | 122.00 | 127.50 | 121.70 | 126.60 | 126.60 | 596,825 |
| Sep 30, 2024 | 127.00 | 129.10 | 123.70 | 124.20 | 124.20 | 708,603 |
| Sep 27, 2024 | 128.90 | 129.20 | 125.30 | 127.80 | 127.80 | 678,074 |
| Sep 26, 2024 | 130.40 | 132.70 | 128.40 | 128.90 | 128.90 | 575,768 |
| Sep 25, 2024 | 11.22 Dividend | |||||
| Sep 25, 2024 | 128.30 | 130.80 | 126.20 | 130.60 | 130.60 | 1,122,759 |
| Sep 24, 2024 | 138.00 | 140.70 | 137.50 | 138.80 | 127.58 | 879,097 |
| Sep 23, 2024 | 137.50 | 138.70 | 134.20 | 138.10 | 126.94 | 810,999 |
| Sep 20, 2024 | 136.00 | 138.60 | 135.20 | 138.10 | 126.94 | 1,595,841 |
| Sep 19, 2024 | 133.40 | 135.70 | 131.00 | 135.40 | 124.46 | 834,288 |
| Sep 18, 2024 | 128.70 | 131.50 | 128.00 | 131.20 | 120.60 | 800,750 |
| Sep 17, 2024 | 123.90 | 128.70 | 123.50 | 128.10 | 117.75 | 723,874 |
| Sep 16, 2024 | 121.80 | 123.60 | 120.80 | 123.40 | 113.43 | 547,111 |
| Sep 13, 2024 | 120.00 | 122.30 | 118.80 | 122.30 | 112.42 | 459,809 |
| Sep 12, 2024 | 116.50 | 119.50 | 116.00 | 119.40 | 109.75 | 581,262 |
| Sep 11, 2024 | 115.00 | 116.30 | 114.20 | 115.10 | 105.80 | 219,973 |
| Sep 10, 2024 | 114.60 | 116.00 | 114.00 | 114.70 | 105.43 | 392,623 |
| Sep 9, 2024 | 112.50 | 114.20 | 110.40 | 114.20 | 104.97 | 440,405 |
| Sep 6, 2024 | 110.20 | 113.00 | 110.00 | 112.90 | 103.78 | 564,973 |
| Sep 5, 2024 | 109.60 | 110.10 | 107.70 | 109.20 | 100.37 | 334,031 |
| Sep 4, 2024 | 104.90 | 110.00 | 104.50 | 109.60 | 100.74 | 531,067 |
| Sep 3, 2024 | 107.90 | 109.40 | 104.80 | 105.90 | 97.34 | 365,932 |
| Sep 2, 2024 | 109.70 | 109.70 | 107.50 | 108.00 | 99.27 | 218,795 |
| Aug 30, 2024 | 107.80 | 109.90 | 107.10 | 109.70 | 100.83 | 285,448 |
| Aug 29, 2024 | 105.60 | 107.90 | 105.00 | 107.80 | 99.09 | 222,280 |
| Aug 28, 2024 | 107.60 | 107.60 | 105.70 | 105.80 | 97.25 | 266,112 |
| Aug 27, 2024 | 106.70 | 107.10 | 105.30 | 107.10 | 98.44 | 318,584 |
| Aug 26, 2024 | 108.00 | 108.70 | 106.00 | 106.90 | 98.26 | 127,492 |
| Aug 23, 2024 | 107.50 | 107.90 | 105.80 | 107.40 | 98.72 | 204,178 |
| Aug 22, 2024 | 108.00 | 108.20 | 106.30 | 107.50 | 98.81 | 302,773 |
| Aug 21, 2024 | 106.50 | 108.20 | 105.60 | 108.00 | 99.27 | 313,020 |
| Aug 20, 2024 | 109.60 | 109.60 | 105.50 | 105.60 | 97.07 | 429,418 |
| Aug 19, 2024 | 108.80 | 109.60 | 107.70 | 109.20 | 100.37 | 311,456 |
| Aug 16, 2024 | 112.70 | 113.70 | 108.60 | 108.60 | 99.82 | 468,260 |
| Aug 15, 2024 | 109.80 | 111.00 | 108.00 | 110.80 | 101.85 | 916,031 |
| Aug 14, 2024 | 104.90 | 109.80 | 103.80 | 108.40 | 99.64 | 1,506,777 |
| Aug 13, 2024 | 106.00 | 108.00 | 102.30 | 102.70 | 94.40 | 1,589,424 |
| Aug 12, 2024 | 100.00 | 103.80 | 99.75 | 103.00 | 94.68 | 934,030 |
| Aug 9, 2024 | 96.25 | 100.50 | 95.00 | 98.20 | 90.26 | 703,725 |
| Aug 8, 2024 | 94.05 | 95.05 | 93.35 | 94.10 | 86.49 | 311,628 |
| Aug 7, 2024 | 93.00 | 94.90 | 91.10 | 94.90 | 87.23 | 378,998 |
| Aug 6, 2024 | 94.50 | 96.20 | 89.60 | 92.40 | 84.93 | 647,200 |
| Aug 5, 2024 | 87.50 | 91.50 | 82.85 | 91.40 | 84.01 | 921,539 |
| Aug 2, 2024 | 100.00 | 100.00 | 91.40 | 93.10 | 85.58 | 1,179,850 |
| Aug 1, 2024 | 101.80 | 102.60 | 100.90 | 101.80 | 93.57 | 368,159 |
| Jul 31, 2024 | 101.20 | 102.20 | 100.80 | 101.40 | 93.20 | 159,869 |
| Jul 30, 2024 | 101.90 | 102.30 | 100.30 | 101.50 | 93.30 | 177,193 |
| Jul 29, 2024 | 100.30 | 102.30 | 99.80 | 102.10 | 93.85 | 216,404 |
| Jul 26, 2024 | 100.90 | 101.30 | 99.15 | 100.30 | 92.19 | 165,457 |
| Jul 25, 2024 | 102.00 | 102.80 | 99.70 | 99.90 | 91.83 | 262,926 |
| Jul 24, 2024 | 104.00 | 104.00 | 101.20 | 102.00 | 93.76 | 140,480 |
| Jul 23, 2024 | 100.70 | 103.10 | 100.50 | 102.50 | 94.22 | 270,814 |
| Jul 22, 2024 | 97.75 | 100.90 | 97.75 | 100.30 | 92.19 | 282,019 |
| Jul 19, 2024 | 101.20 | 101.20 | 97.20 | 97.45 | 89.57 | 291,718 |
| Jul 18, 2024 | 101.50 | 101.60 | 99.40 | 100.00 | 91.92 | 220,179 |
| Jul 17, 2024 | 100.00 | 101.20 | 99.10 | 101.00 | 92.84 | 216,054 |
| Jul 16, 2024 | 100.70 | 100.70 | 99.25 | 100.20 | 92.10 | 265,256 |
| Jul 15, 2024 | 98.00 | 101.10 | 98.00 | 100.70 | 92.56 | 228,985 |
| Jul 12, 2024 | 100.00 | 100.40 | 98.30 | 99.35 | 91.32 | 256,463 |
| Jul 11, 2024 | 100.50 | 101.10 | 99.15 | 100.00 | 91.92 | 265,477 |
| Jul 10, 2024 | 100.40 | 101.80 | 99.15 | 100.50 | 92.38 | 328,968 |
| Jul 9, 2024 | 102.50 | 103.60 | 99.70 | 100.00 | 91.92 | 300,269 |
| Jul 8, 2024 | 103.70 | 103.70 | 99.85 | 101.40 | 93.20 | 707,975 |
| Jul 5, 2024 | 108.00 | 108.70 | 105.10 | 105.90 | 97.34 | 469,129 |
| Jul 4, 2024 | 114.10 | 114.10 | 107.60 | 108.50 | 99.73 | 649,495 |
| Jul 3, 2024 | 110.20 | 114.20 | 110.20 | 113.50 | 104.33 | 542,655 |
| Jul 2, 2024 | 108.10 | 109.50 | 106.70 | 109.50 | 100.65 | 351,660 |
| Jul 1, 2024 | 109.00 | 109.70 | 106.20 | 106.70 | 98.08 | 360,423 |
| Jun 28, 2024 | 109.20 | 111.80 | 108.00 | 108.90 | 100.10 | 381,261 |
| Jun 27, 2024 | 106.70 | 109.10 | 105.70 | 109.10 | 100.28 | 486,968 |
| Jun 26, 2024 | 104.70 | 107.60 | 104.70 | 106.30 | 97.71 | 340,165 |
| Jun 25, 2024 | 107.00 | 107.90 | 103.60 | 104.00 | 95.59 | 399,289 |
| Jun 24, 2024 | 102.50 | 107.00 | 102.00 | 107.00 | 98.35 | 616,829 |
| Jun 21, 2024 | 101.70 | 102.50 | 100.70 | 101.70 | 93.48 | 560,040 |
| Jun 20, 2024 | 100.80 | 101.90 | 99.45 | 101.40 | 93.20 | 426,807 |
| Jun 19, 2024 | 100.80 | 101.90 | 99.90 | 99.90 | 91.83 | 628,437 |
| Jun 18, 2024 | 96.90 | 98.85 | 95.80 | 98.55 | 90.59 | 678,592 |
| Jun 17, 2024 | 93.40 | 97.05 | 93.05 | 96.35 | 88.56 | 436,785 |
| Jun 14, 2024 | 95.85 | 97.00 | 92.55 | 93.40 | 85.85 | 445,711 |
| Jun 13, 2024 | 96.00 | 98.30 | 95.85 | 95.85 | 88.10 | 433,276 |
| Jun 12, 2024 | 99.75 | 100.30 | 96.90 | 97.70 | 89.80 | 644,516 |
| Jun 11, 2024 | 103.00 | 103.20 | 98.80 | 99.80 | 91.73 | 555,624 |
| Jun 10, 2024 | 98.00 | 103.00 | 96.65 | 102.60 | 94.31 | 935,335 |
| Jun 7, 2024 | 106.20 | 106.20 | 99.55 | 103.10 | 94.77 | 809,071 |
| Jun 6, 2024 | 112.80 | 112.80 | 104.60 | 106.20 | 97.62 | 717,411 |
| Jun 5, 2024 | 112.00 | 112.90 | 110.80 | 111.30 | 102.30 | 232,994 |
| Jun 4, 2024 | 113.10 | 113.80 | 111.00 | 112.00 | 102.95 | 457,038 |
| Jun 3, 2024 | 113.70 | 115.00 | 112.20 | 112.20 | 103.13 | 431,611 |
| May 31, 2024 | 110.40 | 113.50 | 110.30 | 111.70 | 102.67 | 793,549 |
| May 30, 2024 | 110.10 | 111.60 | 109.40 | 109.40 | 100.56 | 227,573 |
| May 29, 2024 | 112.00 | 113.70 | 110.40 | 110.40 | 101.48 | 321,512 |
| May 28, 2024 | 114.10 | 114.10 | 111.10 | 112.50 | 103.41 | 360,741 |
| May 27, 2024 | 109.40 | 114.30 | 109.20 | 113.00 | 103.87 | 693,453 |
| May 24, 2024 | 105.10 | 106.40 | 104.50 | 106.40 | 97.80 | 317,608 |
| May 23, 2024 | 103.70 | 106.40 | 103.50 | 105.30 | 96.79 | 551,079 |
| May 22, 2024 | 7.43 Dividend | |||||
| May 22, 2024 | 110.00 | 110.40 | 103.20 | 103.20 | 94.86 | 923,996 |
| May 21, 2024 | 117.60 | 119.40 | 117.00 | 109.70 | 94.00 | 863,634 |
| May 16, 2024 | 118.10 | 118.80 | 115.50 | 116.20 | 99.57 | 691,715 |
| May 15, 2024 | 120.50 | 120.50 | 117.70 | 118.30 | 101.37 | 350,412 |
| May 14, 2024 | 121.00 | 123.50 | 119.20 | 120.50 | 103.26 | 553,718 |
| May 13, 2024 | 122.20 | 123.40 | 120.50 | 122.20 | 104.71 | 530,580 |
| May 10, 2024 | 117.60 | 122.80 | 117.50 | 122.80 | 105.23 | 857,339 |
| May 8, 2024 | 115.50 | 119.30 | 114.00 | 118.40 | 101.46 | 692,437 |
| May 7, 2024 | 115.60 | 116.10 | 113.40 | 115.50 | 98.97 | 462,590 |
| May 6, 2024 | 115.80 | 116.40 | 112.70 | 115.60 | 99.06 | 578,629 |
| May 3, 2024 | 115.00 | 115.90 | 114.40 | 115.60 | 99.06 | 294,503 |
| May 2, 2024 | 113.50 | 115.90 | 113.00 | 114.60 | 98.20 | 680,967 |
| Apr 30, 2024 | 111.10 | 114.90 | 111.00 | 112.60 | 96.49 | 1,183,412 |
| Apr 29, 2024 | 108.10 | 110.70 | 107.60 | 110.40 | 94.60 | 441,489 |
| Apr 26, 2024 | 106.00 | 109.30 | 105.40 | 107.90 | 92.46 | 725,549 |
| Apr 25, 2024 | 106.00 | 107.30 | 105.10 | 106.20 | 91.00 | 286,430 |
| Apr 24, 2024 | 104.40 | 108.00 | 104.40 | 105.70 | 90.58 | 787,731 |
| Apr 23, 2024 | 101.00 | 103.60 | 100.40 | 103.60 | 88.78 | 464,964 |
| Apr 22, 2024 | 100.60 | 101.50 | 99.65 | 100.50 | 86.12 | 235,159 |
| Apr 19, 2024 | 97.80 | 100.90 | 97.40 | 100.00 | 85.69 | 578,457 |
| Apr 18, 2024 | 98.50 | 98.60 | 97.35 | 98.00 | 83.98 | 359,325 |
| Apr 17, 2024 | 98.35 | 99.40 | 97.00 | 98.15 | 84.11 | 344,172 |
| Apr 16, 2024 | 98.00 | 98.00 | 95.45 | 97.10 | 83.21 | 272,029 |
| Apr 15, 2024 | 97.00 | 99.00 | 95.45 | 98.70 | 84.58 | 337,130 |
| Apr 12, 2024 | 99.00 | 99.00 | 95.95 | 97.15 | 83.25 | 412,006 |
| Apr 11, 2024 | 96.40 | 98.80 | 96.00 | 97.55 | 83.59 | 568,380 |
| Apr 10, 2024 | 97.00 | 98.80 | 93.50 | 95.80 | 82.09 | 1,031,959 |
| Apr 9, 2024 | 94.60 | 97.45 | 92.25 | 96.55 | 82.73 | 977,063 |
| Apr 8, 2024 | 92.20 | 93.60 | 91.90 | 93.00 | 79.69 | 364,266 |
| Apr 5, 2024 | 91.50 | 92.50 | 90.70 | 92.45 | 79.22 | 301,180 |
| Apr 4, 2024 | 91.95 | 92.25 | 90.65 | 91.15 | 78.11 | 250,288 |
| Apr 3, 2024 | 91.15 | 92.55 | 90.15 | 92.55 | 79.31 | 407,715 |
| Apr 2, 2024 | 89.50 | 91.80 | 89.50 | 91.15 | 78.11 | 452,790 |
| Mar 27, 2024 | 89.45 | 89.80 | 87.50 | 88.35 | 75.71 | 151,855 |
| Mar 26, 2024 | 87.75 | 88.85 | 87.55 | 88.75 | 76.05 | 276,253 |
| Mar 25, 2024 | 90.20 | 91.00 | 86.20 | 87.60 | 75.07 | 667,822 |
| Mar 22, 2024 | 91.55 | 93.70 | 89.90 | 90.10 | 77.21 | 266,010 |
| Mar 21, 2024 | 90.25 | 92.60 | 90.25 | 92.00 | 78.84 | 211,264 |
| Mar 20, 2024 | 94.00 | 94.25 | 89.40 | 89.55 | 76.74 | 684,154 |
| Mar 19, 2024 | 94.00 | 94.90 | 92.85 | 93.75 | 80.34 | 294,960 |
| Mar 18, 2024 | 94.30 | 95.00 | 92.95 | 93.20 | 79.86 | 286,618 |
| Mar 15, 2024 | 92.30 | 94.95 | 92.30 | 93.90 | 80.46 | 422,242 |
| Mar 14, 2024 | 93.80 | 93.80 | 92.00 | 92.50 | 79.26 | 445,948 |
| Mar 13, 2024 | 91.20 | 93.05 | 89.35 | 92.45 | 79.22 | 524,397 |
| Mar 12, 2024 | 90.85 | 91.25 | 89.20 | 90.40 | 77.46 | 294,021 |
| Mar 11, 2024 | 91.00 | 92.95 | 88.70 | 89.45 | 76.65 | 375,499 |
| Mar 8, 2024 | 87.15 | 91.20 | 86.20 | 91.00 | 77.98 | 576,710 |
| Mar 7, 2024 | 88.85 | 91.00 | 87.10 | 87.10 | 74.64 | 963,143 |
| Mar 6, 2024 | 101.10 | 101.10 | 89.45 | 89.45 | 76.65 | 1,449,882 |
| Mar 5, 2024 | 102.00 | 102.80 | 100.30 | 101.30 | 86.81 | 232,762 |
| Mar 4, 2024 | 105.00 | 106.50 | 102.70 | 102.70 | 88.00 | 199,770 |
| Mar 1, 2024 | 102.30 | 104.60 | 102.20 | 104.40 | 89.46 | 373,499 |
| Feb 29, 2024 | 100.80 | 102.50 | 99.40 | 101.80 | 87.23 | 381,573 |
| Feb 28, 2024 | 99.60 | 102.00 | 98.00 | 100.30 | 85.95 | 450,330 |
| Feb 27, 2024 | 104.90 | 105.40 | 98.80 | 99.00 | 84.83 | 582,019 |
| Feb 26, 2024 | 107.00 | 107.70 | 104.70 | 104.70 | 89.72 | 246,500 |
| Feb 23, 2024 | 106.00 | 106.70 | 104.00 | 106.70 | 91.43 | 214,840 |
| Feb 22, 2024 | 107.70 | 107.80 | 105.30 | 105.30 | 90.23 | 218,803 |
| Feb 21, 2024 | 101.70 | 106.80 | 101.10 | 106.20 | 91.00 | 413,075 |
| Feb 20, 2024 | 103.30 | 103.30 | 100.40 | 101.70 | 87.15 | 443,840 |
| Feb 19, 2024 | 104.90 | 104.90 | 101.80 | 103.30 | 88.52 | 322,231 |
| Feb 16, 2024 | 106.90 | 107.50 | 103.80 | 104.40 | 89.46 | 582,251 |
| Feb 15, 2024 | 108.10 | 109.40 | 105.20 | 107.00 | 91.69 | 860,675 |
| Feb 14, 2024 | 111.00 | 112.80 | 104.70 | 108.90 | 93.32 | 1,926,929 |
| Feb 13, 2024 | 117.50 | 118.00 | 115.50 | 116.30 | 99.66 | 727,780 |
| Feb 12, 2024 | 113.50 | 116.00 | 113.30 | 115.60 | 99.06 | 478,573 |
| Feb 9, 2024 | 111.00 | 112.60 | 109.30 | 111.90 | 95.89 | 396,417 |
| Feb 8, 2024 | 108.60 | 112.40 | 107.30 | 110.40 | 94.60 | 708,059 |
| Feb 7, 2024 | 106.40 | 107.60 | 105.00 | 106.10 | 90.92 | 345,216 |
| Feb 6, 2024 | 106.30 | 109.40 | 105.60 | 108.30 | 92.80 | 341,897 |
| Feb 5, 2024 | 107.00 | 108.00 | 104.50 | 105.00 | 89.98 | 173,939 |
| Feb 2, 2024 | 104.70 | 104.90 | 101.20 | 104.90 | 89.89 | 414,873 |
| Feb 1, 2024 | 102.50 | 104.10 | 102.50 | 102.70 | 88.00 | 146,300 |
| Jan 31, 2024 | 103.80 | 105.10 | 102.40 | 102.50 | 87.83 | 338,998 |
| Jan 30, 2024 | 100.40 | 104.10 | 100.30 | 103.50 | 88.69 | 431,035 |
| Jan 29, 2024 | 100.00 | 101.00 | 97.25 | 97.25 | 83.33 | 261,881 |
| Jan 26, 2024 | 101.50 | 101.50 | 99.50 | 99.50 | 85.26 | 185,040 |
| Jan 25, 2024 | 101.90 | 102.40 | 100.40 | 101.00 | 86.55 | 217,526 |
| Jan 24, 2024 | 100.40 | 101.90 | 100.00 | 101.90 | 87.32 | 196,872 |
| Jan 23, 2024 | 102.80 | 102.90 | 98.00 | 99.65 | 85.39 | 266,934 |
| Jan 22, 2024 | 104.40 | 105.40 | 101.60 | 102.00 | 87.40 | 363,589 |
| Jan 19, 2024 | 99.10 | 103.70 | 98.50 | 102.00 | 87.40 | 1,279,989 |
| Jan 18, 2024 | 96.90 | 98.10 | 96.25 | 97.65 | 83.68 | 371,158 |
| Jan 17, 2024 | 96.00 | 96.40 | 94.50 | 96.00 | 82.26 | 196,871 |
| Jan 16, 2024 | 94.75 | 96.40 | 94.00 | 96.40 | 82.61 | 250,343 |
| Jan 15, 2024 | 95.00 | 95.00 | 94.20 | 94.80 | 81.24 | 181,817 |
| Jan 12, 2024 | 95.00 | 96.40 | 94.75 | 95.70 | 82.01 | 241,715 |
| Jan 11, 2024 | 97.50 | 97.80 | 94.25 | 94.70 | 81.15 | 417,537 |
| Jan 10, 2024 | 97.50 | 99.40 | 97.50 | 98.00 | 83.98 | 3,625,731 |
| Jan 9, 2024 | 98.00 | 98.80 | 96.25 | 97.80 | 83.81 | 174,743 |
| Jan 8, 2024 | 96.85 | 98.60 | 95.30 | 96.00 | 82.26 | 478,193 |
| Jan 5, 2024 | 94.00 | 96.65 | 94.00 | 96.65 | 82.82 | 254,316 |
| Jan 4, 2024 | 91.95 | 95.05 | 91.70 | 94.80 | 81.24 | 301,987 |
| Jan 3, 2024 | 90.60 | 91.50 | 90.10 | 91.20 | 78.15 | 171,129 |
| Jan 2, 2024 | 88.80 | 90.95 | 88.80 | 90.50 | 77.55 | 156,920 |
| Dec 29, 2023 | 88.00 | 89.20 | 87.50 | 89.00 | 76.27 | 109,903 |
| Dec 28, 2023 | 89.70 | 89.70 | 87.05 | 87.80 | 75.24 | 82,331 |
| Dec 27, 2023 | 89.90 | 89.95 | 87.45 | 88.20 | 75.58 | 139,354 |
| Dec 22, 2023 | 89.50 | 90.20 | 88.85 | 89.40 | 76.61 | 80,415 |
| Dec 21, 2023 | 90.50 | 90.50 | 89.15 | 89.50 | 76.69 | 130,683 |
| Dec 20, 2023 | 92.50 | 93.30 | 89.80 | 90.05 | 77.16 | 145,481 |
| Dec 19, 2023 | 92.60 | 94.55 | 91.80 | 92.35 | 79.14 | 229,384 |
| Dec 18, 2023 | 89.70 | 92.80 | 89.70 | 92.50 | 79.26 | 171,633 |
| Dec 15, 2023 | 89.50 | 90.30 | 88.00 | 89.00 | 76.27 | 297,400 |
| Dec 14, 2023 | 88.90 | 90.15 | 88.00 | 89.15 | 76.39 | 232,546 |
| Dec 13, 2023 | 90.00 | 90.00 | 87.85 | 88.75 | 76.05 | 253,092 |
| Dec 12, 2023 | 90.25 | 91.25 | 89.25 | 90.15 | 77.25 | 328,475 |
| Dec 11, 2023 | 92.35 | 92.95 | 90.85 | 91.35 | 78.28 | 154,566 |
| Dec 8, 2023 | 90.80 | 93.60 | 90.80 | 92.95 | 79.65 | 369,268 |
| Dec 7, 2023 | 94.90 | 94.90 | 90.00 | 92.10 | 78.92 | 361,961 |
| Dec 6, 2023 | 95.00 | 96.30 | 94.40 | 96.00 | 82.26 | 129,279 |
| Dec 5, 2023 | 96.50 | 96.50 | 94.30 | 94.45 | 80.94 | 186,712 |
| Dec 4, 2023 | 96.30 | 97.15 | 95.00 | 96.10 | 82.35 | 144,390 |
| Dec 1, 2023 | 96.00 | 97.50 | 94.95 | 97.50 | 83.55 | 119,292 |
| Nov 30, 2023 | 94.85 | 94.85 | 92.80 | 94.30 | 80.81 | 258,952 |
| Nov 29, 2023 | 93.00 | 94.60 | 93.00 | 93.70 | 80.29 | 106,989 |
| Nov 28, 2023 | 96.30 | 96.80 | 94.30 | 95.05 | 81.45 | 145,416 |
| Nov 27, 2023 | 98.50 | 99.40 | 96.75 | 97.00 | 83.12 | 61,300 |
| Nov 24, 2023 | 98.40 | 99.35 | 96.90 | 98.85 | 84.71 | 224,392 |
| Nov 23, 2023 | 95.00 | 98.25 | 95.00 | 98.25 | 84.19 | 176,457 |
| Nov 22, 2023 | 95.60 | 96.80 | 94.25 | 95.20 | 81.58 | 245,577 |
| Nov 21, 2023 | 95.30 | 96.60 | 95.00 | 95.60 | 81.92 | 120,244 |
| Nov 20, 2023 | 94.60 | 96.85 | 94.60 | 95.85 | 82.13 | 159,276 |
| Nov 17, 2023 | 92.85 | 94.70 | 91.90 | 94.60 | 81.06 | 161,120 |
| Nov 16, 2023 | 91.50 | 92.85 | 91.00 | 92.30 | 79.09 | 168,977 |
| Nov 15, 2023 | 92.60 | 92.90 | 91.45 | 91.90 | 78.75 | 176,533 |
| Nov 14, 2023 | 93.25 | 93.30 | 92.15 | 92.40 | 79.18 | 142,746 |
| Nov 13, 2023 | 93.00 | 93.55 | 91.90 | 92.55 | 79.31 | 156,662 |
| Nov 10, 2023 | 95.00 | 95.00 | 93.05 | 93.25 | 79.91 | 165,187 |
| Nov 9, 2023 | 3.80 Dividend | |||||
| Nov 9, 2023 | 93.75 | 95.55 | 91.10 | 95.45 | 81.79 | 307,065 |
| Nov 8, 2023 | 94.25 | 97.75 | 93.70 | 93.75 | 77.08 | 571,366 |
| Nov 7, 2023 | 97.25 | 97.25 | 94.10 | 95.25 | 78.32 | 345,080 |
| Nov 6, 2023 | 100.00 | 100.10 | 97.00 | 97.65 | 80.29 | 392,259 |
| Nov 3, 2023 | 101.90 | 103.60 | 100.10 | 100.50 | 82.63 | 465,964 |
| Nov 2, 2023 | 100.00 | 102.80 | 99.30 | 101.30 | 83.29 | 444,732 |
| Nov 1, 2023 | 96.30 | 101.70 | 96.30 | 99.90 | 82.14 | 891,606 |
| Oct 31, 2023 | 93.50 | 94.00 | 92.20 | 93.75 | 77.08 | 331,073 |
| Oct 30, 2023 | 93.20 | 94.00 | 92.20 | 93.40 | 76.80 | 219,115 |
| Oct 27, 2023 | 90.25 | 94.80 | 89.70 | 92.50 | 76.06 | 340,176 |
| Oct 26, 2023 | 92.05 | 93.45 | 88.95 | 90.20 | 74.16 | 265,759 |
| Oct 25, 2023 | 89.90 | 92.50 | 89.45 | 91.50 | 75.23 | 795,148 |
| Oct 24, 2023 | 84.45 | 89.10 | 84.00 | 89.10 | 73.26 | 606,482 |
| Oct 23, 2023 | 84.00 | 84.90 | 82.30 | 82.90 | 68.16 | 350,453 |
Related Tickers
HAUTO.OL H?egh Autoliners ASA
133.10
-2.70%
ODF.OL Odfjell SE
134.40
-3.45%
HAFNI.OL Hafnia Limited
68.80
-3.64%
2020.OL 2020 Bulkers Ltd.
134.40
-1.83%
BELCO.OL Belships ASA
18.30
-3.07%
SNI.OL Stolt-Nielsen Limited
332.00
-2.78%
MPCC.OL MPC Container Ships ASA
23.88
-3.90%
DIS.MI d'Amico International Shipping S.A.
5.26
-7.56%
GOGL.OL Golden Ocean Group Limited
117.70
-2.16%
SOFF.OL Solstad Offshore ASA
30.46
-2.75%