Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.900	34.600	33.610	34.200	33.333	1,039,051
2026-01-29	33.390	35.390	33.390	34.010	33.148	1,057,799
2026-01-28	33.750	33.890	32.920	33.160	32.319	666,939
2026-01-27	32.950	33.510	32.920	33.470	32.621	743,627
2026-01-26	32.700	32.950	32.450	32.920	32.085	366,517
2026-01-23	32.740	32.920	32.390	32.790	31.959	581,789
2026-01-22	33.430	33.550	32.730	32.990	32.153	647,175
2026-01-21	32.390	33.020	32.260	32.980	32.144	690,193
2026-01-20	32.030	32.620	31.400	32.430	31.608	731,601
2026-01-19	32.320	33.220	31.860	33.020	32.183	890,081
2026-01-16	33.390	33.700	33.090	33.610	32.758	796,514
2026-01-15	33.000	33.280	32.750	33.280	32.436	391,132
2026-01-14	32.650	32.980	32.510	32.970	32.134	812,632
2026-01-13	32.550	32.800	31.810	32.380	31.559	614,948
2026-01-12	32.220	32.560	32.200	32.420	31.598	620,140
2026-01-09	31.900	32.230	31.740	32.230	31.413	556,354
2026-01-08	32.000	32.000	31.490	31.790	30.984	580,042
2026-01-07	31.330	32.290	31.230	32.030	31.218	1,005,135
2026-01-05	31.200	31.460	31.000	31.390	30.594	504,654
2026-01-02	30.420	31.080	30.360	31.080	30.292	610,138
2025-12-30	30.140	30.470	30.120	30.400	29.629	487,231
2025-12-29	30.400	30.400	30.010	30.140	29.376	351,591
2025-12-23	30.210	30.430	30.070	30.420	29.649	293,897
2025-12-22	30.000	30.350	29.890	30.210	29.444	392,564
2025-12-19	29.760	30.000	29.590	30.000	29.239	1,504,159
2025-12-18	28.860	29.720	28.800	29.550	28.801	1,015,505
2025-12-17	30.140	30.170	29.240	29.290	28.547	911,539
2025-12-16	30.200	30.200	29.880	30.080	29.317	706,755
2025-12-15	30.400	30.490	29.890	30.490	29.717	698,128
2025-12-12	30.730	31.030	30.200	30.400	29.629	766,125
2025-12-11	31.280	31.280	30.560	30.580	29.805	830,974
2025-12-10	30.390	31.340	30.300	31.340	30.545	1,210,219
2025-12-09	30.340	30.480	29.850	30.390	29.619	864,314
2025-12-08	29.820	30.430	29.820	30.340	29.571	1,235,878
2025-12-05	30.270	30.650	29.460	29.700	28.947	1,323,337
2025-12-04	28.500	29.590	28.500	29.510	28.762	1,050,493
2025-12-03	27.880	28.380	27.750	28.300	27.582	738,609
2025-12-02	27.720	28.030	27.440	27.800	27.095	791,474
2025-12-01	27.680	27.870	27.480	27.720	27.017	530,943
2025-11-28	27.600	27.970	27.550	27.910	27.202	785,265
2025-11-27	27.420	27.710	27.250	27.700	26.998	346,140
2025-11-26	26.970	27.470	26.850	27.430	26.734	482,542
2025-11-25	26.990	27.100	26.430	26.830	26.150	479,700
2025-11-24	26.740	27.120	26.720	26.940	26.257	1,730,739
2025-11-21	27.480	27.670	26.130	26.540	25.867	1,367,591
2025-11-20	27.500	28.880	27.500	28.240	27.524	1,790,303
2025-11-19	25.620	26.390	25.590	26.060	25.399	500,620
2025-11-18	26.000	26.160	25.590	25.620	24.970	736,873
2025-11-17	26.500	26.690	26.310	26.550	25.877	563,976
2025-11-14	26.260	26.520	25.950	26.520	25.848	516,310
2025-11-13	26.880	27.140	26.330	26.350	25.682	622,899
2025-11-12	27.250	27.300	26.490	26.730	26.052	862,839
2025-11-11	26.970	27.230	26.860	27.200	26.510	708,234
2025-11-10	26.690	27.080	26.690	26.970	26.286	336,902
2025-11-07	26.990	27.130	26.270	26.420	25.750	559,222
2025-11-06	26.810	27.210	26.570	27.010	26.325	857,363
2025-11-05	27.060	27.260	26.680	26.820	26.140	1,017,747
2025-11-04	28.210	28.210	27.350	27.650	26.949	596,529
2025-11-03	28.280	28.620	28.110	28.570	27.846	578,844
2025-10-31	28.190	28.600	28.120	28.370	27.651	950,231

← NewerPage 4 of 5 · 249 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.