Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.160	11.225	10.815	10.970	10.146	1,974,096
2023-06-13	11.200	11.260	11.040	11.190	10.349	809,789
2023-06-12	11.180	11.225	11.060	11.115	10.280	843,417
2023-06-09	11.100	11.145	11.065	11.120	10.284	622,677
2023-06-08	10.990	11.165	10.955	11.125	10.289	1,007,252
2023-06-07	10.935	10.995	10.885	10.940	10.118	672,836
2023-06-06	10.865	10.935	10.820	10.935	10.113	511,494
2023-06-05	10.930	11.055	10.810	10.880	10.062	580,226
2023-06-02	10.800	10.910	10.750	10.890	10.072	864,599
2023-06-01	10.630	10.740	10.610	10.735	9.928	712,259
2023-05-31	10.655	10.670	10.505	10.590	9.794	2,808,519
2023-05-30	10.575	10.720	10.540	10.620	9.822	650,308
2023-05-29	10.620	10.670	10.545	10.575	9.780	299,123
2023-05-26	10.465	10.640	10.430	10.620	9.822	771,045
2023-05-25	10.580	10.640	10.440	10.465	9.679	914,054
2023-05-24	10.680	10.680	10.490	10.500	9.711	1,329,849
2023-05-23	11.040	11.050	10.745	10.755	9.947	1,630,487
2023-05-22	11.015	11.075	10.905	11.075	10.243	1,007,201
2023-05-19	11.115	11.160	11.050	11.050	10.220	3,326,903
2023-05-17	10.920	11.080	10.905	10.965	10.141	814,883
2023-05-16	11.130	11.150	10.885	10.955	10.132	1,630,951
2023-05-15	11.025	11.195	11.005	11.145	10.308	914,434
2023-05-12	11.015	11.090	10.965	10.970	10.146	1,988,493
2023-05-11	10.830	11.080	10.820	11.005	10.178	2,457,667
2023-05-10	10.835	10.865	10.725	10.835	10.021	869,870
2023-05-09	10.700	10.815	10.665	10.800	9.988	956,977
2023-05-08	10.720	10.780	10.650	10.700	9.896	905,349
2023-05-05	10.610	10.720	10.555	10.720	9.914	843,259
2023-05-04	10.575	10.695	10.450	10.605	9.808	839,351
2023-05-03	10.650	10.720	10.545	10.575	9.780	1,285,645
2023-05-02	10.495	10.745	10.465	10.580	9.785	1,762,583
2023-04-28	10.400	10.560	10.330	10.500	9.711	2,275,424
2023-04-27	10.345	10.405	10.135	10.345	9.568	1,989,995
2023-04-26	10.285	10.345	9.932	10.240	9.471	4,312,173
2023-04-25	9.400	10.095	9.206	10.095	9.336	5,394,475
2023-04-24	8.936	9.018	8.892	8.934	8.263	1,960,364
2023-04-21	9.100	9.116	8.828	8.936	8.265	997,467
2023-04-20	8.866	9.156	8.838	9.094	8.411	1,840,269
2023-04-19	8.850	8.850	8.740	8.830	8.166	655,432
2023-04-18	8.784	8.960	8.784	8.852	8.187	979,796
2023-04-17	8.800	8.904	8.730	8.780	8.120	720,832
2023-04-14	8.730	8.798	8.700	8.764	8.105	838,552
2023-04-13	8.678	8.758	8.670	8.694	8.041	840,924
2023-04-12	8.646	8.780	8.642	8.658	8.007	849,309
2023-04-11	8.626	8.690	8.586	8.642	7.993	1,182,390
2023-04-06	8.562	8.590	8.450	8.548	7.906	1,332,118
2023-04-05	8.868	8.868	8.506	8.560	7.917	1,374,718
2023-04-04	8.692	8.854	8.670	8.682	8.030	1,113,184
2023-04-03	8.728	8.750	8.644	8.678	8.026	870,166
2023-03-31	8.612	8.736	8.590	8.688	8.035	1,339,271
2023-03-30	8.552	8.650	8.526	8.610	7.963	931,426
2023-03-29	8.380	8.500	8.336	8.484	7.846	847,600
2023-03-28	8.314	8.374	8.280	8.326	7.700	798,470
2023-03-27	8.230	8.312	8.180	8.244	7.625	771,482
2023-03-24	8.322	8.328	8.058	8.098	7.489	1,483,610
2023-03-23	8.360	8.384	8.252	8.376	7.747	782,188
2023-03-22	8.456	8.492	8.346	8.388	7.758	2,347,556
2023-03-21	8.354	8.488	8.308	8.446	7.811	1,205,526
2023-03-20	7.860	8.332	7.720	8.270	7.649	2,305,121
2023-03-17	8.180	8.256	7.870	7.942	7.345	2,500,427

← NewerPage 15 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.