Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.385	19.440	19.190	19.195	18.163	749,419
2024-05-27	19.470	19.525	19.245	19.385	18.342	783,647
2024-05-24	19.260	19.480	19.175	19.400	18.357	576,389
2024-05-23	19.040	19.435	19.035	19.290	18.252	713,447
2024-05-22	19.030	19.075	18.860	19.010	17.988	677,256
2024-05-21	18.895	19.220	18.865	19.050	18.025	943,217
2024-05-20	18.840	18.960	18.815	18.895	17.879	410,768
2024-05-17	18.725	18.930	18.585	18.835	17.822	1,168,204
2024-05-16	18.930	18.980	18.755	18.790	17.779	701,224
2024-05-15	18.445	19.040	18.415	18.930	17.912	1,009,144
2024-05-14	18.430	18.705	18.340	18.365	17.377	1,042,028
2024-05-13	18.610	18.620	18.305	18.445	17.453	744,525
2024-05-10	18.200	18.835	18.180	18.685	17.680	1,162,767
2024-05-08	17.950	18.110	17.760	18.110	17.136	906,169
2024-05-07	18.240	18.330	17.850	17.950	16.985	1,001,126
2024-05-06	17.905	18.155	17.720	18.130	17.155	748,996
2024-05-03	17.690	18.020	17.650	17.940	16.975	854,474
2024-05-02	17.360	17.695	16.975	17.695	16.743	1,204,054
2024-04-30	17.300	17.430	17.220	17.360	16.426	1,134,088
2024-04-29	17.145	17.630	17.035	17.275	16.346	1,671,636
2024-04-26	16.675	17.575	16.445	17.400	16.464	2,544,846
2024-04-25	15.475	15.945	15.135	15.620	14.780	1,750,535
2024-04-24	15.600	15.660	15.415	15.475	14.643	717,808
2024-04-23	15.250	15.545	15.170	15.545	14.709	813,508
2024-04-22	15.285	15.410	15.050	15.245	14.425	747,684
2024-04-19	15.335	15.335	15.160	15.225	14.406	614,434
2024-04-18	15.400	15.525	15.295	15.525	14.690	783,199
2024-04-17	15.295	15.590	15.295	15.330	14.505	586,391
2024-04-16	15.305	15.345	15.140	15.280	14.458	599,487
2024-04-15	15.385	15.675	15.385	15.475	14.643	1,113,241
2024-04-12	15.455	15.600	15.230	15.350	14.524	517,881
2024-04-11	15.330	15.520	15.110	15.340	14.515	819,564
2024-04-10	15.280	15.520	15.175	15.330	14.505	877,930
2024-04-09	15.000	15.275	14.975	15.170	14.354	758,459
2024-04-08	15.020	15.060	14.775	15.035	14.226	554,135
2024-04-05	14.910	15.165	14.880	15.020	14.212	1,264,025
2024-04-04	14.520	15.110	14.520	15.095	14.283	1,169,857
2024-04-03	14.170	14.530	14.120	14.520	13.739	654,619
2024-04-02	14.090	14.320	14.070	14.170	13.408	867,944
2024-03-28	14.330	14.355	13.980	14.090	13.332	1,157,890
2024-03-27	14.350	14.380	14.165	14.330	13.559	704,745
2024-03-26	14.275	14.405	14.095	14.400	13.626	773,285
2024-03-25	14.320	14.400	14.170	14.300	13.531	557,157
2024-03-22	14.545	14.640	14.265	14.350	13.578	704,776
2024-03-21	14.500	14.705	14.250	14.635	13.848	857,616
2024-03-20	14.225	14.320	14.115	14.180	13.417	614,385
2024-03-19	14.130	14.245	13.990	14.240	13.474	833,864
2024-03-18	14.100	14.445	14.075	14.165	13.403	743,033
2024-03-15	14.010	14.085	13.970	14.070	13.313	2,021,222
2024-03-14	14.340	14.420	14.000	14.010	13.256	937,393
2024-03-13	14.480	14.635	14.300	14.320	13.550	643,594
2024-03-12	14.350	14.480	13.840	14.480	13.701	1,378,509
2024-03-11	14.175	14.330	14.060	14.305	13.536	508,197
2024-03-08	14.100	14.310	14.080	14.255	13.488	381,511
2024-03-07	14.040	14.300	13.915	14.240	13.323	607,499
2024-03-06	14.055	14.205	14.015	14.080	13.173	542,709
2024-03-05	14.205	14.205	13.930	14.075	13.168	931,778
2024-03-04	14.480	14.520	14.120	14.315	13.393	968,897
2024-03-01	14.295	14.555	14.225	14.480	13.547	638,444
2024-02-29	14.230	14.340	14.130	14.295	13.374	1,745,561

← NewerPage 11 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.