Wartsila Oyj Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.012 | 7.056 | 6.866 | 6.918 | 6.195 | 1,508,520 |
| 2022-09-26 | 6.874 | 7.042 | 6.800 | 6.960 | 6.233 | 1,434,233 |
| 2022-09-23 | 7.252 | 7.268 | 6.890 | 6.900 | 6.179 | 2,713,342 |
| 2022-09-22 | 7.308 | 7.460 | 7.184 | 7.244 | 6.487 | 1,733,802 |
| 2022-09-21 | 7.300 | 7.508 | 7.246 | 7.484 | 6.702 | 1,343,573 |
| 2022-09-20 | 7.486 | 7.540 | 7.328 | 7.332 | 6.566 | 1,525,488 |
| 2022-09-19 | 7.440 | 7.520 | 7.272 | 7.454 | 6.675 | 1,340,989 |
| 2022-09-16 | 7.640 | 7.640 | 7.466 | 7.466 | 6.686 | 2,693,310 |
| 2022-09-15 | 7.836 | 7.926 | 7.634 | 7.724 | 6.917 | 1,330,022 |
| 2022-09-14 | 8.000 | 8.042 | 7.730 | 7.788 | 6.974 | 1,632,449 |
| 2022-09-13 | 8.394 | 8.406 | 8.028 | 8.032 | 7.193 | 1,340,761 |
| 2022-09-12 | 8.170 | 8.408 | 8.170 | 8.338 | 7.467 | 1,397,840 |
| 2022-09-09 | 7.988 | 8.158 | 7.988 | 8.134 | 7.284 | 858,965 |
| 2022-09-08 | 7.988 | 8.086 | 7.796 | 7.942 | 7.112 | 938,629 |
| 2022-09-07 | 7.872 | 7.984 | 7.738 | 7.942 | 7.112 | 1,107,650 |
| 2022-09-06 | 7.946 | 8.190 | 7.924 | 7.950 | 7.120 | 992,257 |
| 2022-09-05 | 7.948 | 8.076 | 7.874 | 7.966 | 7.134 | 1,067,651 |
| 2022-09-02 | 7.970 | 8.174 | 7.954 | 8.174 | 7.320 | 984,732 |
| 2022-09-01 | 8.150 | 8.160 | 7.844 | 7.844 | 7.025 | 1,944,291 |
| 2022-08-31 | 8.306 | 8.386 | 8.176 | 8.234 | 7.374 | 2,312,403 |
| 2022-08-30 | 8.336 | 8.610 | 8.226 | 8.264 | 7.401 | 1,156,861 |
| 2022-08-29 | 8.250 | 8.400 | 8.070 | 8.330 | 7.460 | 844,782 |
| 2022-08-26 | 8.540 | 8.588 | 8.336 | 8.344 | 7.472 | 857,044 |
| 2022-08-25 | 8.600 | 8.672 | 8.458 | 8.488 | 7.601 | 651,074 |
| 2022-08-24 | 8.372 | 8.570 | 8.244 | 8.546 | 7.653 | 1,660,011 |
| 2022-08-23 | 8.308 | 8.474 | 8.296 | 8.388 | 7.512 | 1,055,816 |
| 2022-08-22 | 8.600 | 8.626 | 8.308 | 8.308 | 7.440 | 1,085,909 |
| 2022-08-19 | 8.700 | 8.772 | 8.598 | 8.646 | 7.743 | 1,327,472 |
| 2022-08-18 | 8.548 | 8.808 | 8.548 | 8.770 | 7.854 | 1,365,929 |
| 2022-08-17 | 8.926 | 8.996 | 8.536 | 8.548 | 7.655 | 1,573,439 |
| 2022-08-16 | 8.902 | 8.982 | 8.782 | 8.902 | 7.972 | 1,307,530 |
| 2022-08-15 | 8.830 | 9.006 | 8.782 | 8.896 | 7.967 | 968,341 |
| 2022-08-12 | 9.060 | 9.088 | 8.794 | 8.804 | 7.884 | 1,683,682 |
| 2022-08-11 | 8.930 | 9.052 | 8.880 | 9.052 | 8.106 | 1,346,241 |
| 2022-08-10 | 8.554 | 8.904 | 8.498 | 8.874 | 7.947 | 1,421,616 |
| 2022-08-09 | 8.650 | 8.702 | 8.508 | 8.612 | 7.712 | 1,540,155 |
| 2022-08-08 | 8.466 | 8.740 | 8.460 | 8.648 | 7.745 | 1,140,462 |
| 2022-08-05 | 8.570 | 8.602 | 8.356 | 8.384 | 7.508 | 780,797 |
| 2022-08-04 | 8.358 | 8.592 | 8.358 | 8.564 | 7.669 | 963,422 |
| 2022-08-03 | 8.430 | 8.484 | 8.310 | 8.326 | 7.456 | 938,043 |
| 2022-08-02 | 8.422 | 8.456 | 8.284 | 8.430 | 7.549 | 1,167,808 |
| 2022-08-01 | 8.544 | 8.628 | 8.436 | 8.468 | 7.583 | 886,307 |
| 2022-07-29 | 8.300 | 8.580 | 8.286 | 8.548 | 7.655 | 1,770,992 |
| 2022-07-28 | 8.090 | 8.288 | 8.090 | 8.280 | 7.415 | 1,403,031 |
| 2022-07-27 | 8.216 | 8.222 | 8.018 | 8.040 | 7.200 | 1,580,393 |
| 2022-07-26 | 8.368 | 8.420 | 8.186 | 8.228 | 7.368 | 1,603,339 |
| 2022-07-25 | 8.774 | 8.774 | 8.232 | 8.360 | 7.487 | 2,924,115 |
| 2022-07-22 | 8.590 | 8.782 | 8.436 | 8.774 | 7.857 | 3,275,010 |
| 2022-07-21 | 8.522 | 8.884 | 8.314 | 8.584 | 7.687 | 4,090,020 |
| 2022-07-20 | 8.176 | 8.520 | 8.150 | 8.474 | 7.589 | 3,491,611 |
| 2022-07-19 | 7.790 | 8.140 | 7.728 | 8.108 | 7.261 | 2,060,938 |
| 2022-07-18 | 7.832 | 7.878 | 7.720 | 7.810 | 6.994 | 1,965,850 |
| 2022-07-15 | 7.650 | 7.830 | 7.534 | 7.752 | 6.942 | 1,178,027 |
| 2022-07-14 | 7.760 | 7.792 | 7.480 | 7.636 | 6.838 | 2,252,588 |
| 2022-07-13 | 7.794 | 7.892 | 7.608 | 7.768 | 6.957 | 1,839,713 |
| 2022-07-12 | 7.774 | 7.818 | 7.528 | 7.802 | 6.987 | 1,650,171 |
| 2022-07-11 | 7.774 | 7.912 | 7.710 | 7.836 | 7.017 | 2,065,101 |
| 2022-07-08 | 7.750 | 7.936 | 7.608 | 7.918 | 7.091 | 1,681,479 |
| 2022-07-07 | 7.500 | 7.750 | 7.498 | 7.750 | 6.940 | 1,829,712 |
| 2022-07-06 | 7.484 | 7.508 | 7.342 | 7.422 | 6.647 | 1,422,396 |
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.