Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.128	8.160	7.798	7.992	7.391	1,500,181
2023-03-15	8.374	8.374	7.958	7.958	7.360	2,023,476
2023-03-14	8.200	8.418	8.170	8.372	7.743	1,355,717
2023-03-13	8.550	8.550	8.028	8.150	7.538	2,614,658
2023-03-10	8.604	8.604	8.486	8.586	7.941	1,460,435
2023-03-09	9.082	9.092	8.824	8.898	8.109	1,043,012
2023-03-08	9.182	9.182	9.032	9.118	8.310	826,524
2023-03-07	9.280	9.310	9.176	9.192	8.377	821,085
2023-03-06	9.300	9.332	9.216	9.290	8.466	1,195,926
2023-03-03	9.266	9.344	9.224	9.300	8.475	657,854
2023-03-02	9.218	9.280	9.114	9.202	8.386	687,122
2023-03-01	9.184	9.340	9.184	9.286	8.463	1,017,637
2023-02-28	9.134	9.182	8.994	9.156	8.344	1,845,102
2023-02-27	9.166	9.226	9.108	9.166	8.353	919,480
2023-02-24	9.252	9.340	9.092	9.138	8.328	696,670
2023-02-23	9.206	9.304	9.202	9.222	8.404	507,084
2023-02-22	9.120	9.226	9.030	9.186	8.372	785,497
2023-02-21	9.274	9.322	9.144	9.158	8.346	682,092
2023-02-20	9.360	9.418	9.308	9.308	8.483	431,838
2023-02-17	9.346	9.370	9.214	9.312	8.486	1,040,273
2023-02-16	9.570	9.606	9.386	9.464	8.625	699,002
2023-02-15	9.400	9.534	9.340	9.496	8.654	903,789
2023-02-14	9.540	9.696	9.418	9.430	8.594	1,015,841
2023-02-13	9.412	9.630	9.388	9.532	8.687	1,005,431
2023-02-10	9.402	9.478	9.238	9.378	8.547	1,065,164
2023-02-09	9.402	9.548	9.394	9.468	8.629	1,088,877
2023-02-08	9.434	9.508	9.324	9.336	8.508	1,077,034
2023-02-07	9.294	9.436	9.220	9.410	8.576	1,750,420
2023-02-06	9.380	9.382	9.080	9.102	8.295	1,278,608
2023-02-03	9.460	9.492	9.352	9.442	8.605	1,187,466
2023-02-02	8.980	9.506	8.964	9.494	8.652	2,406,476
2023-02-01	8.900	8.984	8.826	8.870	8.084	1,644,616
2023-01-31	8.700	8.940	8.460	8.720	7.947	3,220,015
2023-01-30	9.042	9.042	8.896	8.982	8.186	1,329,907
2023-01-27	8.826	9.070	8.826	9.070	8.266	1,561,460
2023-01-26	8.754	8.848	8.710	8.810	8.029	896,690
2023-01-25	8.724	8.790	8.646	8.696	7.925	636,271
2023-01-24	8.872	8.896	8.648	8.724	7.951	787,352
2023-01-23	8.772	8.880	8.736	8.814	8.033	1,015,784
2023-01-20	8.640	8.760	8.606	8.714	7.941	760,550
2023-01-19	8.780	8.800	8.570	8.586	7.825	1,413,237
2023-01-18	8.846	8.924	8.780	8.852	8.067	1,018,965
2023-01-17	8.800	8.870	8.750	8.840	8.056	1,104,667
2023-01-16	8.812	8.862	8.694	8.862	8.076	869,081
2023-01-13	8.764	8.926	8.760	8.812	8.031	763,966
2023-01-12	8.750	8.834	8.632	8.764	7.987	1,409,522
2023-01-11	8.476	8.776	8.476	8.760	7.983	1,716,086
2023-01-10	8.588	8.588	8.360	8.460	7.710	1,247,900
2023-01-09	8.390	8.694	8.390	8.624	7.859	1,414,564
2023-01-05	8.102	8.386	8.050	8.356	7.615	1,433,909
2023-01-04	8.028	8.390	7.962	8.264	7.531	1,702,072
2023-01-03	8.044	8.178	7.990	8.008	7.298	1,265,014
2023-01-02	7.914	8.030	7.910	8.030	7.318	582,052
2022-12-30	7.946	7.968	7.868	7.868	7.170	770,476
2022-12-29	7.836	7.952	7.782	7.952	7.247	755,126
2022-12-28	7.930	7.982	7.834	7.856	7.160	909,393
2022-12-27	7.952	8.008	7.904	7.912	7.211	724,671
2022-12-23	7.864	7.984	7.850	7.900	7.200	668,935
2022-12-22	7.990	8.022	7.814	7.840	7.145	1,125,793
2022-12-21	7.952	8.040	7.888	7.990	7.282	1,367,751

← NewerPage 16 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.