Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.580	7.670	7.260	7.358	6.589	1,704,926
2022-07-04	7.666	7.740	7.470	7.540	6.752	1,173,635
2022-07-01	7.380	7.804	7.302	7.654	6.854	1,933,578
2022-06-30	7.500	7.544	7.332	7.430	6.654	2,185,763
2022-06-29	7.870	7.870	7.650	7.650	6.851	1,577,909
2022-06-28	7.874	8.076	7.840	8.000	7.164	2,546,144
2022-06-27	7.566	7.854	7.524	7.834	7.016	1,740,235
2022-06-23	7.440	7.576	7.348	7.448	6.670	1,740,882
2022-06-22	7.776	7.788	7.504	7.556	6.767	2,350,320
2022-06-21	7.500	7.964	7.482	7.930	7.102	3,799,711
2022-06-20	7.118	7.394	7.092	7.394	6.622	2,026,186
2022-06-17	7.100	7.290	7.038	7.078	6.339	3,506,284
2022-06-16	7.362	7.370	7.006	7.084	6.344	1,905,937
2022-06-15	7.308	7.472	7.266	7.362	6.593	1,592,483
2022-06-14	7.278	7.346	7.122	7.224	6.469	1,781,002
2022-06-13	7.400	7.448	7.184	7.184	6.434	2,211,759
2022-06-10	7.780	7.782	7.470	7.506	6.722	2,055,797
2022-06-09	8.048	8.048	7.726	7.826	7.008	1,766,627
2022-06-08	8.068	8.094	7.954	8.048	7.207	1,285,912
2022-06-07	8.080	8.080	7.884	8.020	7.182	1,737,959
2022-06-06	8.072	8.140	7.942	8.116	7.268	963,839
2022-06-03	8.122	8.140	7.964	7.974	7.141	1,033,630
2022-06-02	7.924	8.044	7.826	8.044	7.204	1,346,031
2022-06-01	7.952	8.060	7.870	7.896	7.071	1,003,040
2022-05-31	8.010	8.038	7.862	7.886	7.062	4,358,901
2022-05-30	7.950	8.166	7.920	8.012	7.175	1,598,740
2022-05-27	7.640	7.906	7.640	7.902	7.077	1,755,455
2022-05-25	7.700	7.724	7.408	7.534	6.747	2,152,449
2022-05-24	7.750	7.768	7.656	7.660	6.860	1,193,354
2022-05-23	7.750	7.930	7.690	7.824	7.007	2,325,799
2022-05-20	7.532	7.738	7.464	7.666	6.865	2,184,960
2022-05-19	7.456	7.494	7.302	7.462	6.682	2,533,240
2022-05-18	7.642	7.760	7.510	7.560	6.770	1,739,761
2022-05-17	7.416	7.644	7.416	7.578	6.786	1,091,165
2022-05-16	7.320	7.370	7.156	7.352	6.584	1,155,197
2022-05-13	7.278	7.384	7.240	7.316	6.552	1,335,709
2022-05-12	7.082	7.196	7.008	7.180	6.430	1,800,970
2022-05-11	7.100	7.242	6.988	7.242	6.485	1,880,389
2022-05-10	7.114	7.200	7.052	7.078	6.339	1,630,506
2022-05-09	7.242	7.296	6.974	7.020	6.287	2,377,136
2022-05-06	7.400	7.438	7.232	7.344	6.577	1,593,280
2022-05-05	7.700	7.738	7.402	7.406	6.632	1,976,795
2022-05-04	7.684	7.728	7.458	7.526	6.740	1,405,815
2022-05-03	7.426	7.684	7.420	7.684	6.881	2,230,513
2022-05-02	7.640	7.750	6.900	7.346	6.579	3,361,039
2022-04-29	7.736	7.810	7.542	7.698	6.894	3,930,462
2022-04-28	7.940	8.312	7.670	7.752	6.942	3,915,621
2022-04-27	7.810	8.166	7.740	8.102	7.256	2,611,304
2022-04-26	8.304	8.382	7.802	7.802	6.987	4,654,842
2022-04-25	8.120	8.258	8.018	8.206	7.349	2,597,363
2022-04-22	8.540	8.540	8.198	8.260	7.397	2,054,886
2022-04-21	8.418	8.732	8.416	8.622	7.721	2,261,444
2022-04-20	8.532	8.632	8.380	8.406	7.528	2,018,516
2022-04-19	8.350	8.494	8.320	8.492	7.605	1,321,577
2022-04-14	8.300	8.440	8.258	8.352	7.480	1,131,954
2022-04-13	8.398	8.410	8.204	8.258	7.395	1,523,068
2022-04-12	8.420	8.470	8.302	8.390	7.514	1,764,002
2022-04-11	8.630	8.690	8.434	8.490	7.603	1,191,967
2022-04-08	8.500	8.690	8.392	8.632	7.730	1,905,879
2022-04-07	8.256	8.466	8.208	8.412	7.533	2,484,817

← NewerPage 19 of 21 · 1,257 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.