Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.205	14.245	14.080	14.205	13.290	502,500
2024-02-27	14.430	14.450	14.080	14.245	13.327	632,599
2024-02-26	14.490	14.540	14.300	14.400	13.472	547,943
2024-02-23	14.695	14.755	14.335	14.500	13.566	635,629
2024-02-22	14.895	15.040	14.635	14.665	13.720	818,048
2024-02-21	14.590	14.720	14.510	14.720	13.772	658,369
2024-02-20	14.530	14.610	14.440	14.595	13.655	534,989
2024-02-19	14.555	14.645	14.505	14.560	13.622	415,050
2024-02-16	14.250	14.645	14.160	14.645	13.702	1,323,441
2024-02-15	14.035	14.280	14.025	14.145	13.234	679,633
2024-02-14	13.785	14.030	13.695	13.950	13.051	901,147
2024-02-13	13.730	13.730	13.325	13.585	12.710	994,215
2024-02-12	13.920	13.945	13.715	13.735	12.850	449,820
2024-02-09	13.990	14.025	13.890	13.915	13.019	823,156
2024-02-08	14.040	14.160	13.900	14.010	13.108	925,758
2024-02-07	13.890	14.080	13.790	14.030	13.126	931,656
2024-02-06	13.875	13.955	13.710	13.890	12.995	874,580
2024-02-05	13.830	13.905	13.675	13.725	12.841	894,517
2024-02-02	13.825	13.965	13.680	13.760	12.874	812,878
2024-02-01	13.535	13.845	13.400	13.700	12.818	1,287,294
2024-01-31	13.645	14.065	13.395	13.700	12.818	3,339,021
2024-01-30	13.150	13.280	13.065	13.120	12.275	1,867,078
2024-01-29	13.150	13.205	12.995	13.140	12.294	998,490
2024-01-26	13.355	13.355	13.155	13.170	12.322	1,077,412
2024-01-25	13.385	13.480	13.240	13.355	12.495	769,010
2024-01-24	13.350	13.455	13.335	13.380	12.518	775,806
2024-01-23	13.340	13.355	13.220	13.220	12.368	534,382
2024-01-22	13.050	13.315	13.040	13.265	12.411	514,541
2024-01-19	13.270	13.310	12.950	12.950	12.116	1,137,397
2024-01-18	13.225	13.285	13.045	13.270	12.415	688,595
2024-01-17	13.225	13.235	13.000	13.205	12.354	807,459
2024-01-16	13.200	13.370	13.115	13.345	12.485	783,526
2024-01-15	13.585	13.585	13.430	13.550	12.677	436,115
2024-01-12	13.450	13.610	13.405	13.600	12.724	776,174
2024-01-11	13.640	13.720	13.385	13.410	12.546	733,320
2024-01-10	13.260	13.530	13.255	13.530	12.658	1,103,569
2024-01-09	13.220	13.445	13.215	13.260	12.406	890,220
2024-01-08	12.950	13.220	12.870	13.205	12.354	858,881
2024-01-05	12.860	13.035	12.805	13.030	12.191	798,562
2024-01-04	12.595	12.965	12.555	12.965	12.130	1,448,499
2024-01-03	12.885	12.965	12.545	12.610	11.798	864,992
2024-01-02	13.125	13.265	12.940	12.970	12.135	1,099,260
2023-12-29	13.310	13.320	13.110	13.125	12.280	1,198,973
2023-12-28	13.315	13.360	13.260	13.335	12.476	1,048,499
2023-12-27	13.250	13.375	13.225	13.305	12.448	401,443
2023-12-22	13.055	13.295	13.050	13.250	12.396	581,040
2023-12-21	13.000	13.135	12.950	13.080	12.237	459,511
2023-12-20	13.215	13.250	13.075	13.095	12.251	937,715
2023-12-19	13.060	13.180	13.035	13.170	12.322	780,607
2023-12-18	13.030	13.105	12.960	13.015	12.177	640,982
2023-12-15	13.135	13.220	12.935	13.090	12.247	2,944,375
2023-12-14	12.915	13.120	12.895	13.095	12.251	982,588
2023-12-13	12.905	12.970	12.655	12.765	11.943	1,014,340
2023-12-12	12.900	12.975	12.750	12.880	12.050	1,204,886
2023-12-11	13.005	13.035	12.890	13.035	12.195	736,848
2023-12-08	12.920	13.110	12.860	13.050	12.209	643,029
2023-12-07	12.875	12.965	12.760	12.940	12.106	1,047,004
2023-12-05	12.680	12.895	12.680	12.850	12.022	663,020
2023-12-04	12.800	12.865	12.665	12.680	11.863	533,266
2023-12-01	12.660	12.955	12.660	12.825	11.999	977,838

← NewerPage 12 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.