Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.610	12.795	12.595	12.660	11.844	2,631,523
2023-11-29	12.335	12.800	12.310	12.700	11.882	1,387,833
2023-11-28	12.225	12.365	12.135	12.345	11.550	648,502
2023-11-27	12.180	12.285	12.140	12.240	11.452	616,751
2023-11-24	12.245	12.255	12.130	12.205	11.419	313,775
2023-11-23	12.250	12.345	12.210	12.260	11.470	471,608
2023-11-22	12.110	12.265	12.110	12.230	11.442	558,589
2023-11-21	12.110	12.230	12.100	12.110	11.330	516,334
2023-11-20	12.040	12.315	12.040	12.115	11.335	1,056,508
2023-11-17	11.800	11.950	11.795	11.885	11.119	957,139
2023-11-16	11.945	11.970	11.780	11.805	11.045	892,728
2023-11-15	11.785	12.045	11.720	11.960	11.190	921,540
2023-11-14	11.500	11.770	11.415	11.770	11.012	809,425
2023-11-13	11.480	11.525	11.390	11.490	10.750	585,607
2023-11-10	11.550	11.660	11.310	11.415	10.680	845,573
2023-11-09	11.460	11.610	11.360	11.585	10.839	1,368,761
2023-11-08	11.485	11.640	11.480	11.480	10.741	1,086,734
2023-11-07	11.500	11.690	11.420	11.540	10.797	899,708
2023-11-06	11.555	11.795	11.425	11.545	10.801	1,171,862
2023-11-03	11.375	11.685	11.375	11.520	10.778	1,181,429
2023-11-02	11.055	11.395	11.020	11.295	10.567	1,070,242
2023-11-01	11.085	11.180	10.765	11.025	10.315	1,759,420
2023-10-31	11.100	11.610	10.900	11.240	10.516	5,413,664
2023-10-30	9.852	9.948	9.740	9.740	9.113	1,369,035
2023-10-27	9.860	9.956	9.740	9.814	9.182	762,853
2023-10-26	9.568	9.914	9.536	9.862	9.227	1,369,121
2023-10-25	9.576	9.708	9.470	9.674	9.051	985,091
2023-10-24	9.558	9.616	9.424	9.476	8.866	873,960
2023-10-23	9.666	9.690	9.446	9.556	8.940	944,845
2023-10-20	9.790	9.808	9.650	9.650	9.028	954,771
2023-10-19	10.010	10.085	9.840	9.870	9.234	1,286,649
2023-10-18	10.255	10.275	10.055	10.055	9.407	765,412
2023-10-17	10.325	10.390	10.170	10.275	9.613	920,212
2023-10-16	10.480	10.485	10.310	10.375	9.707	701,995
2023-10-13	10.560	10.560	10.415	10.480	9.805	659,173
2023-10-12	10.685	10.810	10.640	10.640	9.955	581,372
2023-10-11	10.505	10.675	10.495	10.600	9.917	720,648
2023-10-10	10.335	10.600	10.335	10.535	9.856	1,181,414
2023-10-09	10.270	10.345	10.160	10.205	9.548	645,999
2023-10-06	10.055	10.370	10.040	10.310	9.646	1,074,363
2023-10-05	10.260	10.330	9.870	10.055	9.407	1,967,314
2023-10-04	10.345	10.380	10.135	10.235	9.576	1,826,868
2023-10-03	10.535	10.570	10.360	10.370	9.702	1,461,827
2023-10-02	10.755	10.835	10.575	10.580	9.898	977,221
2023-09-29	10.730	10.930	10.730	10.755	10.062	1,596,589
2023-09-28	11.125	11.175	10.455	10.640	9.955	2,261,045
2023-09-27	10.990	11.195	10.940	11.095	10.380	591,655
2023-09-26	11.145	11.150	10.930	10.990	10.282	517,586
2023-09-25	11.240	11.280	11.120	11.195	10.474	441,849
2023-09-22	11.315	11.330	11.175	11.240	10.516	575,548
2023-09-21	11.305	11.440	11.270	11.360	10.628	684,550
2023-09-20	11.400	11.500	11.390	11.425	10.689	372,094
2023-09-19	11.110	11.490	11.095	11.390	10.656	727,293
2023-09-18	11.135	11.250	11.080	11.120	10.404	523,339
2023-09-15	11.255	11.345	11.125	11.150	10.432	1,964,861
2023-09-14	11.050	11.195	10.930	11.160	10.441	863,552
2023-09-13	11.100	11.170	10.940	11.050	10.338	865,202
2023-09-12	11.255	11.265	11.030	11.105	10.390	747,677
2023-09-11	11.350	11.515	11.320	11.335	10.483	828,685
2023-09-08	11.600	11.690	11.150	11.365	10.511	1,872,789

← NewerPage 13 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.