Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.870	37.110	35.330	35.910	35.550	1,290,927
2026-04-27	38.760	39.000	37.790	38.210	37.827	901,960
2026-04-24	39.290	39.290	38.100	38.560	38.173	1,028,244
2026-04-23	36.780	40.750	36.740	39.630	39.232	947,649
2026-04-22	36.390	37.510	36.070	37.040	36.668	688,113
2026-04-21	36.810	37.040	36.140	36.390	36.025	636,442
2026-04-20	36.610	36.900	36.360	36.640	36.272	1,009,463
2026-04-17	35.670	37.100	35.260	37.100	36.728	1,780,465
2026-04-16	35.250	36.000	34.570	36.000	35.639	1,025,532
2026-04-15	35.410	35.990	35.220	35.220	34.867	889,431
2026-04-14	35.510	35.940	35.480	35.660	35.302	861,256
2026-04-13	34.940	35.570	34.850	35.370	35.015	629,067
2026-04-10	35.000	35.710	34.840	35.670	35.312	747,863
2026-04-09	34.940	35.020	34.540	34.880	34.530	716,746
2026-04-08	34.510	35.260	34.100	35.140	34.787	1,415,485
2026-04-07	33.130	33.240	32.310	32.560	32.233	898,036
2026-04-02	32.620	33.130	31.940	33.130	32.798	1,069,590
2026-04-01	33.410	33.470	32.920	33.350	33.015	893,310
2026-03-31	30.930	31.840	30.760	31.710	31.392	1,276,389
2026-03-30	31.300	31.470	30.950	31.240	30.926	754,262
2026-03-27	32.400	32.500	30.880	31.370	31.055	707,291
2026-03-26	33.110	33.110	32.280	32.400	32.075	647,835
2026-03-25	33.140	33.640	32.830	33.110	32.778	1,214,201
2026-03-24	32.020	32.530	31.860	32.530	32.204	777,893
2026-03-23	30.280	32.860	30.180	32.020	31.699	1,503,914
2026-03-20	32.110	32.650	31.170	31.170	30.857	3,543,145
2026-03-19	32.900	32.910	31.640	32.110	31.788	1,444,124
2026-03-18	33.300	33.960	33.110	33.360	33.025	628,344
2026-03-17	31.920	32.720	31.780	32.660	32.332	917,958
2026-03-16	31.840	32.420	31.530	32.200	31.877	570,108
2026-03-13	32.790	32.870	31.650	31.840	31.520	1,431,479
2026-03-12	33.750	34.210	33.240	33.600	32.748	992,976
2026-03-11	33.520	33.690	33.040	33.430	32.582	703,921
2026-03-10	33.790	34.060	33.440	33.590	32.738	909,663
2026-03-09	31.810	32.640	31.430	32.630	31.803	1,351,945
2026-03-06	33.990	34.140	32.400	33.080	32.241	1,359,659
2026-03-05	34.780	35.150	33.560	33.560	32.709	1,022,637
2026-03-04	33.880	34.990	33.780	34.560	33.684	1,031,571
2026-03-03	34.400	35.070	33.540	34.110	33.245	1,780,231
2026-03-02	36.070	36.730	35.730	36.150	35.233	1,158,162
2026-02-27	37.000	37.650	36.550	36.900	35.964	2,966,848
2026-02-26	37.690	38.090	36.190	37.000	36.062	1,309,479
2026-02-25	37.260	37.810	37.220	37.810	36.851	990,730
2026-02-24	36.680	37.290	36.420	37.230	36.286	1,178,820
2026-02-23	36.450	36.820	35.970	36.750	35.818	703,319
2026-02-20	36.450	36.800	36.110	36.540	35.613	586,487
2026-02-19	36.470	36.610	35.990	36.450	35.526	760,903
2026-02-18	35.270	36.630	35.250	36.540	35.613	920,323
2026-02-17	34.850	35.270	34.140	35.270	34.376	598,898
2026-02-16	34.620	35.120	34.590	34.920	34.035	355,277
2026-02-13	34.800	35.070	33.750	34.570	33.693	979,498
2026-02-12	35.980	36.030	34.920	34.920	34.035	1,129,919
2026-02-11	34.790	35.900	34.780	35.870	34.960	1,115,571
2026-02-10	34.780	34.830	33.960	34.790	33.908	922,233
2026-02-09	34.180	34.920	33.930	34.920	34.035	655,209
2026-02-06	32.850	34.160	32.820	34.160	33.294	826,594
2026-02-05	33.040	34.300	32.880	33.120	32.280	1,157,036
2026-02-04	34.280	34.760	32.850	33.000	32.163	1,706,432
2026-02-03	34.610	35.210	34.540	35.210	34.317	854,300
2026-02-02	33.750	34.490	33.180	34.340	33.469	736,437

← NewerPage 3 of 21 · 1,259 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.