Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.000	8.034	7.872	7.908	7.207	1,547,436
2022-12-19	8.042	8.140	7.920	8.074	7.358	1,080,126
2022-12-16	8.214	8.262	8.030	8.132	7.411	1,798,016
2022-12-15	8.356	8.364	8.144	8.218	7.489	1,532,788
2022-12-14	8.494	8.520	8.390	8.428	7.681	1,392,915
2022-12-13	8.270	8.610	8.270	8.496	7.743	1,503,638
2022-12-12	8.322	8.326	8.174	8.246	7.515	969,192
2022-12-09	8.132	8.370	8.132	8.364	7.622	1,472,509
2022-12-08	8.246	8.292	8.066	8.072	7.356	1,357,556
2022-12-07	8.308	8.328	8.172	8.172	7.448	1,251,283
2022-12-05	8.354	8.440	8.304	8.396	7.652	844,956
2022-12-02	8.274	8.406	8.160	8.354	7.613	1,173,543
2022-12-01	8.300	8.374	8.154	8.284	7.550	1,776,968
2022-11-30	8.200	8.288	8.132	8.238	7.508	1,995,825
2022-11-29	8.038	8.246	7.998	8.170	7.446	1,396,273
2022-11-28	8.250	8.292	8.038	8.038	7.325	1,434,352
2022-11-25	8.320	8.344	8.224	8.292	7.557	709,943
2022-11-24	8.176	8.386	8.150	8.320	7.582	1,196,396
2022-11-23	8.200	8.200	8.078	8.174	7.449	815,341
2022-11-22	8.110	8.182	8.048	8.178	7.453	883,472
2022-11-21	8.090	8.118	7.974	8.104	7.386	1,209,551
2022-11-18	8.000	8.148	7.970	8.110	7.391	973,690
2022-11-17	8.002	8.188	7.910	7.958	7.252	1,393,265
2022-11-16	8.100	8.140	7.912	8.002	7.293	1,497,066
2022-11-15	8.200	8.250	7.934	8.110	7.391	2,060,695
2022-11-14	8.020	8.394	7.938	8.246	7.515	2,571,994
2022-11-11	7.810	7.998	7.772	7.996	7.287	1,958,324
2022-11-10	7.400	7.810	7.346	7.714	7.030	2,354,920
2022-11-09	7.458	7.510	7.322	7.494	6.830	1,443,479
2022-11-08	7.356	7.480	7.276	7.480	6.817	1,084,949
2022-11-07	7.230	7.368	7.168	7.346	6.695	842,155
2022-11-04	7.032	7.286	7.032	7.262	6.618	1,332,288
2022-11-03	6.950	6.986	6.862	6.980	6.361	1,163,696
2022-11-02	7.100	7.152	7.008	7.054	6.429	1,508,402
2022-11-01	6.996	7.226	6.988	7.076	6.449	1,680,846
2022-10-31	7.000	7.008	6.842	6.900	6.288	1,785,589
2022-10-28	6.900	7.048	6.870	6.988	6.368	1,192,912
2022-10-27	6.970	7.094	6.884	6.990	6.370	1,633,945
2022-10-26	6.750	7.040	6.666	7.018	6.396	2,976,245
2022-10-25	7.000	7.106	6.360	6.762	6.163	7,465,676
2022-10-24	7.130	7.296	7.012	7.290	6.644	1,477,537
2022-10-21	7.228	7.242	7.034	7.080	6.452	1,892,856
2022-10-20	7.346	7.370	7.202	7.290	6.644	1,365,555
2022-10-19	7.470	7.500	7.316	7.328	6.678	1,043,213
2022-10-18	7.380	7.532	7.170	7.386	6.731	1,636,780
2022-10-17	7.082	7.252	7.020	7.252	6.609	1,118,827
2022-10-14	7.120	7.200	6.960	7.046	6.421	1,444,318
2022-10-13	6.700	7.014	6.668	7.000	6.379	1,434,141
2022-10-12	6.778	6.896	6.708	6.732	6.135	1,260,891
2022-10-11	6.708	6.798	6.658	6.746	6.148	967,744
2022-10-10	6.700	6.890	6.680	6.746	6.148	975,360
2022-10-07	6.950	7.024	6.730	6.760	6.161	1,398,742
2022-10-06	7.032	7.098	6.960	6.978	6.359	988,357
2022-10-05	7.160	7.192	6.940	6.974	6.356	1,346,322
2022-10-04	6.696	7.188	6.696	7.188	6.551	2,209,752
2022-10-03	6.582	6.888	6.388	6.870	6.261	2,129,543
2022-09-30	6.946	7.052	6.476	6.582	5.998	4,184,844
2022-09-29	7.000	7.022	6.802	6.884	6.274	1,845,433
2022-09-28	6.800	7.016	6.656	7.016	6.394	2,354,199
2022-09-27	7.012	7.056	6.866	6.918	6.195	1,508,520

← NewerPage 17 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.