Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.460	8.536	8.114	8.188	7.333	1,751,795
2022-04-05	8.414	8.484	8.310	8.458	7.574	1,508,590
2022-04-04	8.394	8.484	8.274	8.410	7.531	1,661,982
2022-04-01	8.400	8.620	8.314	8.474	7.589	2,178,523
2022-03-31	8.792	8.800	8.262	8.306	7.438	3,991,363
2022-03-30	9.000	9.000	8.570	8.730	7.818	3,440,074
2022-03-29	9.200	9.440	8.896	9.106	8.155	3,642,614
2022-03-28	9.126	9.250	8.956	9.054	8.108	3,056,606
2022-03-25	9.600	9.608	9.090	9.090	8.140	3,150,417
2022-03-24	10.110	10.150	9.808	9.864	8.834	1,229,194
2022-03-23	10.265	10.290	10.060	10.095	9.040	1,936,688
2022-03-22	10.350	10.355	10.170	10.215	9.148	1,534,254
2022-03-21	10.270	10.330	10.140	10.330	9.251	967,885
2022-03-18	10.340	10.360	10.060	10.285	9.211	2,285,916
2022-03-17	10.550	10.600	10.090	10.340	9.260	1,500,652
2022-03-16	10.200	10.470	10.125	10.420	9.331	1,779,298
2022-03-15	10.080	10.140	9.796	9.952	8.912	1,527,216
2022-03-14	10.090	10.365	10.035	10.165	9.103	2,071,933
2022-03-11	9.650	10.025	9.620	9.936	8.898	2,575,504
2022-03-10	9.662	9.812	9.392	9.620	8.615	1,972,944
2022-03-09	9.668	9.776	9.372	9.570	8.570	2,931,945
2022-03-08	8.888	9.540	8.762	9.304	8.332	2,953,625
2022-03-07	8.700	9.296	8.420	9.040	8.096	2,746,621
2022-03-04	9.104	9.154	8.744	8.906	7.976	3,452,622
2022-03-03	9.726	9.802	9.276	9.366	8.280	2,596,102
2022-03-02	9.536	9.746	9.274	9.654	8.535	2,044,816
2022-03-01	10.035	10.035	9.666	9.666	8.545	2,395,628
2022-02-28	9.658	10.070	9.566	10.070	8.902	3,006,688
2022-02-25	9.782	10.180	9.590	9.916	8.766	2,465,103
2022-02-24	9.070	9.724	9.052	9.638	8.521	2,503,332
2022-02-23	9.830	9.950	9.552	9.612	8.498	2,103,053
2022-02-22	9.644	10.050	9.602	9.836	8.696	1,949,596
2022-02-21	10.245	10.295	9.886	10.045	8.880	1,199,775
2022-02-18	10.265	10.365	10.135	10.170	8.991	786,481
2022-02-17	10.520	10.555	10.080	10.280	9.088	1,529,202
2022-02-16	10.605	10.750	10.495	10.540	9.318	1,765,601
2022-02-15	10.240	10.610	10.180	10.540	9.318	1,128,119
2022-02-14	10.190	10.310	9.918	10.215	9.031	1,781,361
2022-02-11	10.475	10.530	10.370	10.400	9.194	981,003
2022-02-10	10.655	10.700	10.490	10.610	9.380	1,684,114
2022-02-09	10.540	10.725	10.530	10.620	9.389	1,099,822
2022-02-08	10.535	10.625	10.380	10.455	9.243	1,457,053
2022-02-07	10.580	10.610	10.390	10.580	9.353	1,175,723
2022-02-04	10.800	10.810	10.380	10.475	9.261	1,741,734
2022-02-03	10.885	10.970	10.630	10.730	9.486	1,893,038
2022-02-02	11.330	11.420	10.985	10.985	9.711	2,391,362
2022-02-01	10.970	11.295	10.840	11.220	9.919	2,248,201
2022-01-31	10.960	11.025	10.635	10.860	9.601	3,342,107
2022-01-28	12.300	12.400	10.685	10.835	9.579	7,330,122
2022-01-27	11.880	12.410	11.845	12.170	10.759	1,598,978
2022-01-26	11.875	12.310	11.860	12.105	10.702	1,596,303
2022-01-25	11.830	12.065	11.705	11.735	10.374	1,230,180
2022-01-24	12.055	12.105	11.390	11.740	10.379	2,468,271
2022-01-21	12.800	12.845	12.120	12.165	10.755	2,201,359
2022-01-20	12.800	13.000	12.715	12.945	11.444	1,144,869
2022-01-19	12.570	12.820	12.510	12.730	11.254	1,181,945
2022-01-18	12.600	12.720	12.580	12.690	11.219	1,013,923
2022-01-17	12.560	12.720	12.490	12.660	11.192	603,950
2022-01-14	12.605	12.650	12.405	12.505	11.055	647,865
2022-01-13	12.755	12.945	12.675	12.725	11.250	1,436,939

← NewerPage 20 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.