Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.580	31.080	30.400	30.800	30.491	706,680
2026-07-23	30.730	31.010	30.240	30.580	30.273	974,869
2026-07-22	30.580	31.020	28.700	30.730	30.422	1,604,375
2026-07-21	31.410	31.540	29.150	29.990	29.689	2,184,361
2026-07-20	30.000	31.250	29.920	30.560	30.253	1,413,380
2026-07-17	29.140	29.880	28.830	29.880	29.580	1,591,585
2026-07-16	30.210	30.340	29.530	29.710	29.412	773,359
2026-07-15	30.850	30.850	30.100	30.190	29.887	770,275
2026-07-14	29.760	30.410	29.540	30.300	29.996	925,290
2026-07-13	30.060	30.220	29.790	29.980	29.679	551,804
2026-07-10	30.350	30.530	30.080	30.240	29.937	510,769
2026-07-09	30.500	30.500	29.860	30.280	29.976	953,353
2026-07-08	30.420	30.600	29.560	29.820	29.521	1,435,710
2026-07-07	31.450	31.610	30.400	30.480	30.174	893,320
2026-07-06	32.550	32.550	31.630	31.890	31.570	597,243
2026-07-03	32.030	32.700	31.990	32.670	32.342	752,247
2026-07-02	31.800	32.540	31.740	31.800	31.481	879,686
2026-07-01	33.620	33.620	32.190	32.440	32.114	663,429
2026-06-30	33.530	33.580	32.950	33.380	33.045	1,435,968
2026-06-29	31.980	32.700	31.850	32.440	32.114	1,145,168
2026-06-26	32.190	32.810	31.750	31.980	31.659	998,548
2026-06-25	32.820	33.040	32.290	32.350	32.025	769,071
2026-06-24	32.830	32.880	32.150	32.230	31.907	815,359
2026-06-23	33.560	33.570	32.310	32.690	32.362	1,158,400
2026-06-22	33.140	34.530	33.120	34.270	33.926	812,962
2026-06-18	34.190	34.550	33.610	33.680	33.342	2,846,378
2026-06-17	33.540	34.150	33.440	34.150	33.807	647,511
2026-06-16	32.640	33.600	32.640	33.540	33.203	828,951
2026-06-15	33.820	34.090	32.420	32.640	32.312	902,234
2026-06-12	33.970	34.060	32.790	33.060	32.728	845,458
2026-06-11	32.500	33.190	32.470	32.860	32.530	1,192,220
2026-06-10	35.180	35.210	32.800	32.800	32.471	2,012,349
2026-06-09	35.820	36.540	35.180	35.180	34.827	1,393,501
2026-06-08	34.760	36.180	34.610	35.820	35.461	867,418
2026-06-05	36.000	36.000	35.340	35.580	35.223	983,067
2026-06-04	35.910	36.120	34.920	36.120	35.758	1,029,949
2026-06-03	34.440	35.670	34.140	35.440	35.084	1,494,192
2026-06-02	33.840	34.440	33.790	34.440	34.094	837,310
2026-06-01	34.670	34.720	33.100	33.340	33.005	1,400,316
2026-05-29	35.490	35.550	34.110	34.900	34.550	4,194,398
2026-05-28	35.320	36.200	35.120	35.490	35.134	936,244
2026-05-27	36.840	37.160	35.880	36.590	36.223	776,701
2026-05-26	35.800	36.980	35.700	36.640	36.272	591,537
2026-05-25	35.940	35.950	35.440	35.750	35.391	369,156
2026-05-22	35.080	35.480	34.730	35.480	35.124	563,293
2026-05-21	34.680	34.930	34.310	34.770	34.421	841,312
2026-05-20	33.940	34.800	33.570	34.680	34.332	586,743
2026-05-19	34.070	34.460	33.380	33.610	33.273	1,019,565
2026-05-18	33.990	35.140	33.800	34.470	34.124	541,268
2026-05-15	36.100	36.100	34.310	34.340	33.995	1,371,956
2026-05-13	34.920	36.200	34.700	36.200	35.837	817,102
2026-05-12	34.830	35.160	34.220	34.360	34.015	518,245
2026-05-11	34.800	35.040	34.230	34.960	34.609	815,201
2026-05-08	36.000	36.160	34.800	34.800	34.451	810,371
2026-05-07	37.010	37.750	36.190	36.190	35.827	1,008,422
2026-05-06	36.100	37.030	36.000	37.000	36.629	512,996
2026-05-05	35.850	36.000	35.620	35.990	35.629	660,105
2026-05-04	36.000	36.290	35.500	35.590	35.233	530,598
2026-04-30	35.280	36.780	35.200	35.750	35.391	1,343,727
2026-04-29	35.910	36.680	35.550	35.690	35.332	645,725

← NewerPage 2 of 3 · 127 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.