Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	18.195	18.590	18.080	18.510	17.666	862,237
2024-11-12	18.720	18.820	18.190	18.320	17.484	1,013,832
2024-11-11	18.750	18.990	18.695	18.890	18.028	758,158
2024-11-08	18.290	18.560	18.130	18.560	17.713	777,388
2024-11-07	17.830	18.360	17.790	18.250	17.417	1,940,987
2024-11-06	18.500	18.700	17.790	17.790	16.978	913,144
2024-11-05	17.730	18.455	17.730	18.405	17.565	1,411,400
2024-11-04	17.865	17.985	17.735	17.765	16.955	764,304
2024-11-01	17.490	17.950	17.490	17.950	17.131	794,640
2024-10-31	17.505	17.625	17.315	17.510	16.711	1,445,701
2024-10-30	17.645	18.110	17.600	17.690	16.883	1,488,824
2024-10-29	18.600	19.000	17.465	17.815	17.002	4,487,689
2024-10-28	20.060	20.640	20.000	20.600	19.660	896,575
2024-10-25	19.945	20.140	19.785	20.060	19.145	783,867
2024-10-24	20.150	20.250	19.865	20.030	19.116	777,814
2024-10-23	19.935	20.160	19.775	20.160	19.240	1,126,549
2024-10-22	19.965	20.060	19.690	19.975	19.064	707,822
2024-10-21	20.020	20.320	19.905	19.975	19.064	697,561
2024-10-18	20.050	20.070	19.660	20.020	19.107	1,164,552
2024-10-17	19.980	20.330	19.980	20.070	19.154	2,339,071
2024-10-16	19.610	20.010	19.610	20.010	19.097	917,035
2024-10-15	20.310	20.430	19.625	19.700	18.801	1,071,526
2024-10-14	20.160	20.260	19.995	20.190	19.269	412,155
2024-10-11	19.985	20.260	19.970	20.170	19.250	821,827
2024-10-10	20.420	20.520	19.790	19.985	19.073	775,850
2024-10-09	20.460	20.540	20.300	20.400	19.469	802,432
2024-10-08	20.470	20.660	20.230	20.390	19.460	857,371
2024-10-07	20.630	20.760	20.470	20.580	19.641	798,386
2024-10-04	20.240	20.690	20.130	20.600	19.660	479,016
2024-10-03	20.460	20.580	20.140	20.260	19.336	660,450
2024-10-02	20.380	20.710	20.280	20.520	19.584	411,872
2024-10-01	20.200	20.810	20.200	20.390	19.460	645,387
2024-09-30	20.100	20.350	19.935	20.100	19.183	667,765
2024-09-27	20.490	20.490	20.090	20.160	19.240	696,471
2024-09-26	20.540	20.670	20.490	20.500	19.565	871,846
2024-09-25	20.120	20.430	20.080	20.300	19.374	455,961
2024-09-24	19.990	20.200	19.840	20.160	19.240	625,702
2024-09-23	19.710	19.940	19.555	19.910	19.002	362,577
2024-09-20	19.760	19.850	19.580	19.730	18.830	1,625,470
2024-09-19	19.000	19.790	18.875	19.760	18.859	710,340
2024-09-18	18.550	18.890	18.485	18.835	17.976	533,079
2024-09-17	18.810	18.880	18.525	18.560	17.713	806,899
2024-09-16	18.785	18.925	18.685	18.700	17.847	348,269
2024-09-13	18.510	18.875	18.395	18.815	17.957	670,315
2024-09-12	18.620	18.740	18.490	18.700	17.847	475,331
2024-09-11	18.500	18.560	18.215	18.365	17.527	557,945
2024-09-10	18.545	18.660	18.315	18.500	17.656	522,760
2024-09-09	18.455	18.780	18.455	18.705	17.699	1,168,023
2024-09-06	18.535	18.780	18.350	18.420	17.429	789,263
2024-09-05	18.985	18.985	18.440	18.575	17.576	697,170
2024-09-04	19.040	19.180	18.880	19.030	18.006	565,065
2024-09-03	19.900	19.990	19.280	19.345	18.305	660,413
2024-09-02	20.000	20.040	19.700	19.950	18.877	415,431
2024-08-30	19.950	20.110	19.780	20.020	18.943	1,386,752
2024-08-29	19.285	20.030	19.285	20.030	18.953	1,027,559
2024-08-28	19.340	19.425	19.075	19.275	18.238	527,154
2024-08-27	19.235	19.340	19.080	19.340	18.300	432,944
2024-08-26	19.300	19.380	18.930	19.245	18.210	235,863
2024-08-23	19.135	19.525	19.135	19.325	18.286	473,667
2024-08-22	18.900	19.255	18.830	19.175	18.144	716,112

← NewerPage 9 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.