Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.900	24.200	23.890	24.020	23.216	756,542
2025-08-06	24.370	24.520	23.740	23.900	23.100	660,438
2025-08-05	24.150	24.460	24.140	24.350	23.535	483,230
2025-08-04	24.070	24.260	23.980	24.060	23.255	475,199
2025-08-01	24.180	24.240	23.820	24.070	23.264	729,449
2025-07-31	24.250	24.400	24.100	24.240	23.429	1,002,768
2025-07-30	24.020	24.260	23.870	24.050	23.245	543,843
2025-07-29	23.870	25.180	23.850	24.140	23.332	382,811
2025-07-28	24.340	24.410	23.780	23.800	23.003	442,574
2025-07-25	23.810	23.990	23.710	23.990	23.187	372,682
2025-07-24	23.630	23.980	23.500	23.910	23.110	763,581
2025-07-23	22.970	23.480	22.680	23.480	22.694	1,096,764
2025-07-22	22.910	22.970	22.540	22.640	21.882	863,388
2025-07-21	22.300	23.400	22.300	23.070	22.298	1,642,797
2025-07-18	22.190	22.390	21.090	22.300	21.554	1,933,462
2025-07-17	21.260	21.680	21.250	21.590	20.867	1,131,850
2025-07-16	21.060	21.440	20.990	21.150	20.442	1,104,410
2025-07-15	19.630	21.450	19.630	21.100	20.394	2,627,485
2025-07-14	19.545	19.655	19.360	19.560	18.905	712,341
2025-07-11	19.485	19.875	19.485	19.695	19.036	1,207,047
2025-07-10	19.860	20.120	19.860	20.070	19.398	573,884
2025-07-09	19.840	19.950	19.730	19.840	19.176	462,828
2025-07-08	19.980	20.010	19.730	19.825	19.161	630,708
2025-07-07	19.915	19.950	19.725	19.930	19.263	423,289
2025-07-04	20.100	20.100	19.860	19.915	19.248	316,218
2025-07-03	19.900	20.150	19.800	20.100	19.427	531,950
2025-07-02	20.000	20.010	19.760	19.900	19.234	773,382
2025-07-01	20.070	20.160	19.740	19.825	19.161	539,106
2025-06-30	20.180	20.240	19.790	20.040	19.369	1,116,340
2025-06-27	19.825	20.070	19.825	20.070	19.398	695,922
2025-06-26	19.605	19.710	19.340	19.660	19.002	649,351
2025-06-25	19.600	19.635	19.220	19.595	18.939	976,938
2025-06-24	19.800	20.000	19.545	19.545	18.891	878,088
2025-06-23	19.295	19.715	19.285	19.585	18.929	959,780
2025-06-19	19.420	19.640	19.350	19.350	18.702	2,067,420
2025-06-18	19.275	19.400	19.235	19.395	18.746	896,692
2025-06-17	19.330	19.415	19.190	19.295	18.649	653,671
2025-06-16	19.265	19.650	19.265	19.540	18.886	741,532
2025-06-13	19.000	19.435	18.905	19.245	18.601	933,073
2025-06-12	19.465	19.635	19.305	19.475	18.823	988,536
2025-06-11	19.055	19.640	19.005	19.595	18.939	1,256,633
2025-06-10	19.100	19.135	18.920	19.055	18.417	741,800
2025-06-09	18.600	19.150	18.590	19.150	18.509	1,163,508
2025-06-06	18.330	18.705	18.245	18.620	17.997	922,369
2025-06-05	18.225	18.440	18.180	18.340	17.726	580,106
2025-06-04	17.860	18.440	17.835	18.225	17.615	821,980
2025-06-03	17.645	17.870	17.550	17.830	17.233	609,566
2025-06-02	17.650	17.800	17.400	17.555	16.967	804,671
2025-05-30	17.855	17.890	17.550	17.630	17.040	3,850,601
2025-05-28	17.785	18.070	17.770	17.905	17.306	603,730
2025-05-27	17.640	17.915	17.515	17.820	17.224	604,133
2025-05-26	17.520	17.815	17.520	17.660	17.069	370,348
2025-05-23	17.790	17.975	16.950	17.395	16.813	1,148,150
2025-05-22	18.015	18.015	17.730	17.790	17.195	640,932
2025-05-21	18.150	18.200	18.005	18.180	17.571	596,644
2025-05-20	18.065	18.300	17.975	18.280	17.668	895,386
2025-05-19	17.940	18.095	17.820	18.065	17.460	679,564
2025-05-16	17.915	18.100	17.820	17.940	17.340	1,114,451
2025-05-15	17.735	17.890	17.710	17.875	17.277	820,258
2025-05-14	17.750	18.070	17.730	17.860	17.262	973,861

← NewerPage 6 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.