Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	17.680	17.820	17.535	17.750	17.156	738,048
2025-05-12	17.060	17.840	17.060	17.680	17.088	1,108,335
2025-05-09	16.855	17.075	16.855	16.945	16.378	698,575
2025-05-08	16.755	17.060	16.715	16.805	16.243	656,449
2025-05-07	16.535	16.725	16.445	16.615	16.059	885,909
2025-05-06	16.655	16.710	16.425	16.535	15.982	972,494
2025-05-05	16.580	16.710	16.500	16.655	16.098	558,506
2025-05-02	16.500	16.750	16.385	16.580	16.025	1,167,860
2025-04-30	15.810	16.335	15.810	16.260	15.716	1,763,422
2025-04-29	15.625	16.175	15.590	15.805	15.276	1,445,222
2025-04-28	15.430	15.845	15.400	15.610	15.088	1,180,180
2025-04-25	15.950	15.950	14.750	15.360	14.846	2,125,326
2025-04-24	15.345	15.510	15.040	15.430	14.914	1,217,486
2025-04-23	15.570	15.685	15.310	15.345	14.831	1,292,146
2025-04-22	15.200	15.285	14.925	15.285	14.773	790,286
2025-04-17	15.450	15.505	15.205	15.230	14.720	584,333
2025-04-16	15.555	15.575	15.295	15.420	14.904	889,891
2025-04-15	15.480	15.780	15.450	15.780	15.252	1,020,139
2025-04-14	15.045	15.310	14.870	15.295	14.783	887,078
2025-04-11	14.895	14.915	14.410	14.820	14.324	682,617
2025-04-10	15.635	16.005	14.715	14.775	14.280	1,309,719
2025-04-09	14.330	14.435	13.770	14.075	13.604	1,012,715
2025-04-08	14.820	14.970	14.640	14.690	14.198	1,251,490
2025-04-07	13.590	15.315	13.570	14.540	14.053	2,132,836
2025-04-04	15.690	15.735	14.770	15.170	14.662	1,124,241
2025-04-03	15.955	16.120	15.620	15.790	15.261	1,379,853
2025-04-02	16.500	16.560	16.250	16.495	15.943	1,145,498
2025-04-01	16.600	16.745	16.420	16.625	16.069	1,149,480
2025-03-31	16.755	16.755	16.200	16.395	15.846	1,748,096
2025-03-28	17.360	17.535	17.220	17.310	16.731	579,022
2025-03-27	17.500	17.720	17.345	17.540	16.953	481,000
2025-03-26	18.700	18.700	17.560	17.650	17.059	1,219,593
2025-03-25	18.780	18.945	18.555	18.720	18.093	471,377
2025-03-24	18.900	19.030	18.555	18.735	18.108	643,674
2025-03-21	18.470	18.945	18.425	18.845	18.214	1,992,351
2025-03-20	18.770	18.860	18.315	18.520	17.900	640,736
2025-03-19	18.525	18.985	18.495	18.830	18.200	1,180,850
2025-03-18	18.045	18.600	18.015	18.590	17.968	1,072,457
2025-03-17	17.770	18.005	17.745	17.975	17.373	613,868
2025-03-14	17.325	17.830	17.280	17.770	17.175	675,622
2025-03-13	17.405	17.755	17.360	17.500	16.702	810,518
2025-03-12	17.550	17.650	17.280	17.445	16.649	662,728
2025-03-11	17.795	17.850	17.330	17.400	16.606	908,633
2025-03-10	17.905	18.055	17.495	17.700	16.892	674,137
2025-03-07	17.905	17.975	17.720	17.800	16.988	775,288
2025-03-06	17.635	18.210	17.635	18.170	17.341	787,281
2025-03-05	17.300	17.795	17.300	17.550	16.749	911,566
2025-03-04	17.670	17.800	16.840	17.000	16.224	1,168,171
2025-03-03	18.300	18.415	17.820	17.820	17.007	979,004
2025-02-28	18.000	18.330	17.835	18.275	17.441	8,325,298
2025-02-27	18.680	18.740	18.175	18.265	17.432	644,743
2025-02-26	18.325	18.865	18.285	18.865	18.004	913,397
2025-02-25	18.055	18.260	18.030	18.175	17.346	621,975
2025-02-24	18.290	18.380	17.970	18.160	17.332	659,213
2025-02-21	18.140	18.635	18.140	18.320	17.484	1,032,800
2025-02-20	17.950	18.290	17.935	18.120	17.293	773,698
2025-02-19	18.680	18.710	17.760	17.910	17.093	1,250,004
2025-02-18	18.425	18.735	18.275	18.735	17.880	1,449,718
2025-02-17	18.460	18.535	18.265	18.310	17.475	805,944
2025-02-14	19.155	19.285	18.605	18.610	17.761	689,525

← NewerPage 7 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.