Wartsila Oyj Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	18.525	18.900	18.510	18.900	17.883	664,920
2024-08-20	18.765	18.920	18.465	18.540	17.543	407,174
2024-08-19	18.560	18.785	18.460	18.735	17.727	405,699
2024-08-16	18.520	18.610	18.415	18.575	17.576	365,108
2024-08-15	18.590	18.600	18.250	18.485	17.491	403,385
2024-08-14	18.470	18.555	18.355	18.515	17.519	525,307
2024-08-13	18.050	18.380	18.050	18.350	17.363	550,509
2024-08-12	17.900	18.005	17.725	17.965	16.999	317,286
2024-08-09	17.710	17.940	17.695	17.870	16.909	406,341
2024-08-08	17.270	17.645	17.200	17.635	16.686	347,685
2024-08-07	17.285	17.655	17.245	17.500	16.559	679,656
2024-08-06	17.380	17.560	17.000	17.140	16.218	689,543
2024-08-05	16.940	17.285	16.500	17.170	16.247	1,178,502
2024-08-02	18.530	18.530	17.465	17.505	16.563	844,157
2024-08-01	19.075	19.285	18.705	18.705	17.699	457,613
2024-07-31	19.200	19.370	19.030	19.055	18.030	814,094
2024-07-30	18.815	19.225	18.815	19.065	18.040	593,297
2024-07-29	18.790	18.985	18.770	18.785	17.775	404,180
2024-07-26	18.720	18.960	18.720	18.755	17.746	500,660
2024-07-25	18.645	18.725	18.390	18.720	17.713	598,710
2024-07-24	18.950	19.060	18.675	18.860	17.846	983,634
2024-07-23	19.170	19.185	18.670	19.065	18.040	531,317
2024-07-22	18.525	19.185	18.525	19.145	18.115	838,624
2024-07-19	19.110	19.945	18.240	18.485	17.491	2,302,002
2024-07-18	18.470	18.500	18.015	18.275	17.292	766,689
2024-07-17	18.415	18.690	18.205	18.500	17.505	670,795
2024-07-16	18.330	18.500	18.155	18.460	17.467	702,578
2024-07-15	18.690	18.805	18.360	18.470	17.477	421,203
2024-07-12	18.385	18.750	18.125	18.740	17.732	697,245
2024-07-11	18.250	18.390	18.020	18.390	17.401	809,322
2024-07-10	17.785	18.200	17.625	18.200	17.221	1,035,564
2024-07-09	17.930	17.950	17.735	17.785	16.828	447,854
2024-07-08	17.970	18.045	17.835	17.945	16.980	460,286
2024-07-05	17.945	18.255	17.905	17.980	17.013	568,404
2024-07-04	18.155	18.210	17.895	17.895	16.933	349,111
2024-07-03	18.275	18.295	17.935	18.050	17.079	672,474
2024-07-02	18.080	18.240	17.940	18.205	17.226	701,530
2024-07-01	18.020	18.310	17.980	18.080	17.108	596,498
2024-06-28	18.350	18.415	17.845	18.000	17.032	927,128
2024-06-27	17.900	18.370	17.885	18.305	17.320	829,042
2024-06-26	18.485	18.485	17.370	17.870	16.909	1,685,235
2024-06-25	18.590	18.590	18.280	18.365	17.377	592,587
2024-06-24	17.545	18.705	17.535	18.660	17.656	1,044,950
2024-06-20	18.800	18.885	18.255	18.470	17.477	2,911,529
2024-06-19	19.140	19.335	19.005	19.005	17.983	636,671
2024-06-18	19.050	19.160	18.915	19.140	18.111	941,531
2024-06-17	19.015	19.215	18.890	19.160	18.129	832,556
2024-06-14	19.500	19.515	18.870	18.965	17.945	708,154
2024-06-13	19.655	19.750	19.395	19.500	18.451	519,842
2024-06-12	19.400	19.710	19.400	19.655	18.598	854,904
2024-06-11	19.380	19.520	19.150	19.310	18.271	649,996
2024-06-10	19.200	19.340	19.100	19.340	18.300	499,912
2024-06-07	19.200	19.275	19.080	19.270	18.234	586,363
2024-06-06	19.560	19.595	19.250	19.250	18.215	618,488
2024-06-05	19.080	19.395	18.970	19.385	18.342	646,887
2024-06-04	19.255	19.260	18.800	19.045	18.021	545,453
2024-06-03	19.205	19.555	19.195	19.330	18.290	521,911
2024-05-31	19.400	19.525	19.205	19.205	18.172	4,915,282
2024-05-30	19.140	19.405	19.135	19.405	18.361	771,213
2024-05-29	19.140	19.305	19.080	19.250	18.215	790,442

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2700 EUR
2026-03-13	0.5200 EUR
2025-09-16	0.2200 EUR
2025-03-14	0.2200 EUR
2024-09-10	0.1600 EUR
2024-03-08	0.1600 EUR
2023-09-12	0.1300 EUR
2023-03-10	0.1300 EUR
2022-09-28	0.1200 EUR
2022-03-04	0.1200 EUR
2021-09-10	0.1000 EUR
2021-03-05	0.1000 EUR
2020-09-09	0.2400 EUR
2020-03-06	0.2400 EUR
2019-09-19	0.2400 EUR
2019-03-08	0.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.