Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.720	12.895	12.515	12.865	11.373	1,812,646
2022-01-11	12.560	12.720	12.545	12.655	11.188	888,394
2022-01-10	12.945	12.945	12.440	12.470	11.024	1,342,699
2022-01-07	12.895	12.905	12.735	12.840	11.351	1,222,936
2022-01-05	13.150	13.180	12.990	13.040	11.528	870,391
2022-01-04	12.680	13.220	12.650	13.135	11.612	2,052,081
2022-01-03	12.395	12.775	12.395	12.615	11.152	894,135
2021-12-30	12.395	12.430	12.305	12.360	10.927	582,795
2021-12-29	12.505	12.530	12.370	12.410	10.971	625,209
2021-12-28	12.450	12.640	12.400	12.525	11.073	562,099
2021-12-27	12.320	12.455	12.310	12.450	11.007	646,457
2021-12-23	12.105	12.390	12.100	12.320	10.892	935,788
2021-12-22	11.810	12.105	11.770	12.105	10.702	1,119,130
2021-12-21	11.715	11.795	11.625	11.770	10.405	724,214
2021-12-20	11.330	11.580	11.200	11.565	10.224	839,141
2021-12-17	11.720	11.735	11.510	11.595	10.251	3,364,430
2021-12-16	11.935	12.000	11.765	11.780	10.414	1,506,833
2021-12-15	11.675	11.775	11.585	11.665	10.313	1,513,663
2021-12-14	11.970	12.080	11.655	11.670	10.317	1,331,576
2021-12-13	12.075	12.235	11.925	11.930	10.547	1,117,852
2021-12-10	12.035	12.130	11.995	12.000	10.609	1,228,422
2021-12-09	12.265	12.325	12.035	12.095	10.693	1,681,031
2021-12-08	12.230	12.485	12.080	12.230	10.812	2,546,429
2021-12-07	12.300	12.380	12.120	12.235	10.816	1,635,235
2021-12-03	12.350	12.375	11.960	12.000	10.609	1,358,396
2021-12-02	12.355	12.500	12.080	12.225	10.808	1,845,047
2021-12-01	12.390	12.605	12.285	12.585	11.126	1,381,176
2021-11-30	12.115	12.370	11.930	12.285	10.861	3,318,863
2021-11-29	12.210	12.430	12.110	12.335	10.905	1,448,527
2021-11-26	12.250	12.255	11.780	12.080	10.679	2,673,753
2021-11-25	12.665	12.845	12.575	12.670	11.201	632,048
2021-11-24	12.530	12.840	12.470	12.665	11.197	1,475,402
2021-11-23	12.655	12.755	12.460	12.560	11.104	1,383,761
2021-11-22	12.730	12.895	12.440	12.790	11.307	2,034,638
2021-11-19	13.205	13.245	12.715	12.730	11.254	3,321,926
2021-11-18	13.360	13.615	12.830	13.160	11.634	2,854,307
2021-11-17	13.700	13.865	13.235	13.410	11.855	1,845,263
2021-11-16	13.385	13.770	13.380	13.700	12.112	1,927,145
2021-11-15	12.960	13.370	12.955	13.320	11.776	2,199,111
2021-11-12	12.830	12.945	12.700	12.945	11.444	751,803
2021-11-11	12.720	12.935	12.705	12.840	11.351	1,037,843
2021-11-10	12.950	13.385	12.650	12.675	11.205	2,957,296
2021-11-09	12.670	12.730	12.480	12.525	11.073	907,807
2021-11-08	12.560	12.670	12.435	12.500	11.051	923,370
2021-11-05	12.445	12.595	12.370	12.555	11.099	756,449
2021-11-04	12.410	12.500	12.335	12.445	11.002	1,306,308
2021-11-03	12.310	12.405	12.195	12.395	10.958	1,170,830
2021-11-02	12.015	12.345	11.995	12.330	10.900	1,466,702
2021-11-01	12.000	12.265	11.980	12.035	10.640	918,392
2021-10-29	12.000	12.120	11.835	11.995	10.604	1,987,694
2021-10-28	12.030	12.260	11.850	12.035	10.640	1,836,294
2021-10-27	11.945	12.220	11.595	12.025	10.631	2,802,336
2021-10-26	11.110	12.000	11.050	11.875	10.498	3,726,236
2021-10-25	10.770	10.785	10.570	10.670	9.433	1,056,620
2021-10-22	10.650	10.810	10.520	10.750	9.504	1,138,604
2021-10-21	10.660	10.740	10.585	10.600	9.371	1,026,362
2021-10-20	10.650	10.835	10.555	10.770	9.521	815,752

← NewerPage 21 of 21 · 1,257 trading days

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.