Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.155	19.285	18.605	18.610	17.761	689,525
2025-02-13	19.150	19.195	18.920	19.195	18.319	987,811
2025-02-12	18.915	19.145	18.915	19.070	18.200	836,996
2025-02-11	19.025	19.065	18.695	18.765	17.909	1,047,435
2025-02-10	18.995	19.140	18.880	19.120	18.248	640,687
2025-02-07	19.195	19.460	18.905	18.960	18.095	770,202
2025-02-06	19.340	19.565	18.880	19.160	18.286	1,095,461
2025-02-05	19.760	20.000	18.820	19.285	18.405	2,801,700
2025-02-04	17.655	17.940	17.640	17.925	17.107	1,590,871
2025-02-03	17.600	17.785	17.450	17.655	16.850	868,313
2025-01-31	18.245	18.350	18.155	18.255	17.422	727,638
2025-01-30	18.095	18.415	18.050	18.245	17.413	572,633
2025-01-29	17.775	18.075	17.735	18.005	17.184	1,203,394
2025-01-28	17.795	17.985	17.565	17.565	16.764	725,733
2025-01-27	17.565	17.960	17.340	17.790	16.978	821,917
2025-01-24	17.730	17.935	17.680	17.920	17.102	544,229
2025-01-23	18.125	18.235	17.500	17.665	16.859	1,035,331
2025-01-22	18.020	18.175	18.010	18.100	17.274	844,940
2025-01-21	17.815	17.985	17.755	17.985	17.164	669,211
2025-01-20	17.940	18.100	17.830	17.860	17.045	815,561
2025-01-17	18.305	18.330	17.615	17.925	17.107	1,118,751
2025-01-16	18.170	18.395	18.065	18.190	17.360	1,098,592
2025-01-15	17.730	18.155	17.730	18.140	17.312	621,783
2025-01-14	17.900	18.000	17.630	17.730	16.921	625,104
2025-01-13	17.920	18.075	17.655	17.770	16.959	1,052,906
2025-01-10	17.600	18.305	17.600	18.020	17.198	2,123,979
2025-01-09	17.465	17.610	17.315	17.585	16.783	575,119
2025-01-08	17.725	17.850	17.435	17.490	16.692	871,424
2025-01-07	17.505	17.830	17.400	17.665	16.859	767,866
2025-01-03	17.365	17.485	17.330	17.375	16.582	371,485
2025-01-02	17.050	17.405	17.045	17.405	16.611	435,376
2024-12-30	17.185	17.230	17.040	17.110	16.329	458,544
2024-12-27	16.975	17.275	16.965	17.275	16.487	576,970
2024-12-23	17.025	17.085	16.820	17.045	16.267	408,497
2024-12-20	16.870	17.050	16.650	17.050	16.272	1,220,321
2024-12-19	17.000	17.130	16.750	17.025	16.248	670,103
2024-12-18	17.310	17.480	17.220	17.295	16.506	790,447
2024-12-17	17.585	17.610	17.135	17.185	16.401	828,275
2024-12-16	17.450	17.705	17.405	17.655	16.850	617,347
2024-12-13	17.590	17.710	17.420	17.490	16.692	702,916
2024-12-12	17.870	17.920	17.435	17.590	16.788	597,978
2024-12-11	17.350	17.910	17.310	17.910	17.093	990,728
2024-12-10	17.230	17.590	17.215	17.450	16.654	684,024
2024-12-09	18.005	18.020	17.225	17.345	16.554	1,067,997
2024-12-05	17.725	17.805	17.530	17.805	16.993	1,040,994
2024-12-04	17.755	17.840	17.565	17.710	16.902	1,053,551
2024-12-03	17.300	17.715	17.260	17.690	16.883	848,503
2024-12-02	17.185	17.430	17.100	17.270	16.482	728,267
2024-11-29	17.020	17.205	16.970	17.205	16.420	995,934
2024-11-28	17.125	17.220	16.950	16.985	16.210	646,337
2024-11-27	17.200	17.230	16.900	17.055	16.277	1,225,369
2024-11-26	17.640	17.650	17.245	17.245	16.458	666,082
2024-11-25	17.895	18.000	17.685	17.760	16.950	3,886,427
2024-11-22	17.795	17.895	17.575	17.825	17.012	706,353
2024-11-21	17.515	17.935	17.355	17.830	17.017	722,719
2024-11-20	17.905	17.915	17.525	17.585	16.783	404,855
2024-11-19	17.765	17.845	17.425	17.745	16.935	645,504
2024-11-18	18.085	18.090	17.620	17.750	16.940	616,682
2024-11-15	18.050	18.235	17.980	18.125	17.298	585,588
2024-11-14	18.515	18.555	18.010	18.145	17.317	678,614

← NewerPage 8 of 21 · 1,260 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.