Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	28.250	28.250	27.710	28.000	27.290	892,632
2025-10-29	27.450	28.570	27.190	28.310	27.592	999,305
2025-10-28	25.380	28.000	25.000	27.470	26.773	2,268,864
2025-10-27	27.330	27.900	27.220	27.550	26.851	879,912
2025-10-24	26.700	26.990	26.310	26.910	26.228	668,333
2025-10-23	25.800	26.550	25.800	26.550	25.877	756,418
2025-10-22	25.580	25.970	25.510	25.600	24.951	777,156
2025-10-21	25.550	25.720	25.370	25.650	25.000	898,850
2025-10-20	25.230	25.670	25.150	25.540	24.892	757,124
2025-10-17	26.220	26.250	24.840	25.120	24.483	1,105,744
2025-10-16	26.090	26.490	25.850	26.490	25.818	733,662
2025-10-15	26.370	26.440	25.930	26.180	25.516	903,397
2025-10-14	26.240	26.240	25.720	26.120	25.458	925,317
2025-10-13	26.250	26.500	25.880	26.340	25.672	805,567
2025-10-10	25.480	26.580	25.430	26.260	25.594	1,287,095
2025-10-09	24.760	25.380	24.710	25.340	24.697	932,235
2025-10-08	24.810	25.070	24.460	24.660	24.035	775,454
2025-10-07	24.450	24.900	24.360	24.750	24.122	541,637
2025-10-06	24.760	24.880	24.430	24.450	23.830	898,239
2025-10-03	25.160	25.310	24.950	24.990	24.356	489,846
2025-10-02	25.000	25.290	24.900	25.150	24.512	761,752
2025-10-01	25.440	25.460	24.670	24.880	24.249	754,402
2025-09-30	25.310	25.450	24.360	25.450	24.805	984,966
2025-09-29	25.320	25.470	25.230	25.310	24.668	450,614
2025-09-26	25.170	25.500	25.140	25.260	24.620	557,720
2025-09-25	25.300	25.570	25.130	25.170	24.532	691,965
2025-09-24	25.630	25.650	25.180	25.280	24.639	458,746
2025-09-23	25.270	25.630	25.230	25.630	24.980	609,666
2025-09-22	25.200	25.360	25.120	25.270	24.629	472,649
2025-09-19	25.400	25.420	25.160	25.220	24.581	1,930,877
2025-09-18	25.350	25.650	25.320	25.350	24.707	799,841
2025-09-17	25.590	25.670	25.120	25.220	24.581	496,707
2025-09-16	26.140	26.140	25.560	25.560	24.912	757,166
2025-09-15	26.470	26.470	26.070	26.420	25.536	595,594
2025-09-12	26.310	26.480	26.030	26.400	25.516	1,072,730
2025-09-11	25.700	26.250	25.600	26.250	25.371	952,790
2025-09-10	25.040	25.700	25.040	25.700	24.840	857,404
2025-09-09	24.990	25.120	24.800	24.800	23.970	476,334
2025-09-08	24.740	25.000	24.740	25.000	24.163	382,463
2025-09-05	24.330	24.740	24.330	24.740	23.912	930,228
2025-09-04	23.880	24.380	23.710	24.250	23.438	1,169,255
2025-09-03	24.520	24.790	24.440	24.550	23.728	637,844
2025-09-02	25.000	25.130	24.340	24.340	23.525	845,366
2025-09-01	25.040	25.370	24.820	25.060	24.221	428,946
2025-08-29	24.870	25.170	24.840	25.040	24.202	1,329,403
2025-08-28	24.540	25.010	24.510	24.870	24.038	892,050
2025-08-27	24.460	24.570	24.250	24.570	23.748	366,764
2025-08-26	24.150	24.560	24.130	24.550	23.728	1,415,654
2025-08-25	24.400	24.400	24.130	24.250	23.438	849,430
2025-08-22	24.210	24.490	24.100	24.470	23.651	983,610
2025-08-21	24.230	24.380	24.230	24.270	23.458	902,708
2025-08-20	24.250	24.400	24.170	24.230	23.419	496,598
2025-08-19	24.350	24.470	24.290	24.310	23.496	778,149
2025-08-18	24.300	24.420	24.210	24.300	23.487	290,481
2025-08-15	24.290	24.320	24.040	24.260	23.448	250,451
2025-08-14	24.010	24.220	23.940	24.200	23.390	392,914
2025-08-13	24.190	24.320	24.010	24.010	23.206	495,054
2025-08-12	23.910	24.200	23.910	24.150	23.342	468,361
2025-08-11	24.100	24.110	23.790	23.850	23.052	384,312
2025-08-08	23.980	24.110	23.860	24.110	23.303	667,830

← NewerPage 5 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.