Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	11.100	11.170	10.940	11.050	10.338	865,202
2023-09-12	11.255	11.265	11.030	11.105	10.390	747,677
2023-09-11	11.350	11.515	11.320	11.335	10.483	828,685
2023-09-08	11.600	11.690	11.150	11.365	10.511	1,872,789
2023-09-07	12.020	12.230	11.920	11.975	11.075	880,682
2023-09-06	11.945	12.080	11.885	12.030	11.126	726,660
2023-09-05	11.990	12.020	11.850	12.000	11.098	857,009
2023-09-04	11.855	12.095	11.850	11.950	11.052	763,831
2023-09-01	11.730	11.990	11.730	11.810	10.923	864,636
2023-08-31	11.650	11.795	11.625	11.725	10.844	2,668,740
2023-08-30	11.450	11.770	11.430	11.640	10.765	1,314,494
2023-08-29	11.260	11.510	11.250	11.455	10.594	790,378
2023-08-28	11.095	11.280	11.095	11.255	10.409	564,532
2023-08-25	10.920	11.120	10.885	11.020	10.192	893,019
2023-08-24	11.000	11.040	10.910	10.940	10.118	893,188
2023-08-23	10.830	10.950	10.750	10.950	10.127	622,239
2023-08-22	10.765	10.860	10.740	10.830	10.016	346,890
2023-08-21	10.760	10.775	10.670	10.705	9.901	543,707
2023-08-18	10.785	10.785	10.655	10.785	9.975	545,857
2023-08-17	10.960	10.960	10.790	10.815	10.002	700,262
2023-08-16	10.950	11.055	10.925	11.000	10.173	457,680
2023-08-15	11.125	11.125	11.000	11.025	10.197	388,316
2023-08-14	11.205	11.215	11.105	11.125	10.289	401,261
2023-08-11	11.300	11.300	11.125	11.220	10.377	555,935
2023-08-10	11.345	11.430	11.285	11.350	10.497	707,323
2023-08-09	11.200	11.350	11.190	11.270	10.423	744,325
2023-08-08	11.030	11.155	11.000	11.120	10.284	616,905
2023-08-07	11.090	11.165	11.015	11.075	10.243	544,399
2023-08-04	11.080	11.175	11.050	11.095	10.261	620,533
2023-08-03	11.225	11.225	10.995	11.045	10.215	729,635
2023-08-02	11.280	11.285	11.075	11.260	10.414	690,377
2023-08-01	11.400	11.450	11.335	11.380	10.525	524,112
2023-07-31	11.480	11.485	11.380	11.425	10.566	677,483
2023-07-28	11.400	11.490	11.315	11.475	10.613	736,471
2023-07-27	11.495	11.535	11.385	11.445	10.585	901,969
2023-07-26	11.630	11.695	11.375	11.455	10.594	1,399,563
2023-07-25	11.590	11.715	11.505	11.680	10.802	978,463
2023-07-24	11.380	11.600	11.280	11.585	10.714	1,699,051
2023-07-21	11.300	12.110	11.240	11.375	10.520	3,680,017
2023-07-20	10.440	10.610	10.350	10.540	9.748	1,495,458
2023-07-19	10.575	10.650	10.465	10.495	9.706	660,809
2023-07-18	10.400	10.535	10.370	10.520	9.729	1,162,374
2023-07-17	10.210	10.385	10.125	10.375	9.595	794,395
2023-07-14	10.205	10.325	10.120	10.275	9.503	714,756
2023-07-13	10.300	10.325	10.160	10.260	9.489	485,544
2023-07-12	10.070	10.270	10.020	10.270	9.498	704,894
2023-07-11	10.020	10.080	9.932	10.070	9.313	823,473
2023-07-10	9.774	9.978	9.764	9.974	9.225	588,695
2023-07-07	9.874	9.918	9.756	9.918	9.173	657,086
2023-07-06	10.000	10.035	9.838	9.854	9.114	813,142
2023-07-05	10.150	10.165	9.984	10.035	9.281	897,296
2023-07-04	10.295	10.305	10.155	10.200	9.434	392,828
2023-07-03	10.350	10.385	10.245	10.295	9.521	527,270
2023-06-30	10.265	10.340	10.245	10.315	9.540	692,652
2023-06-29	10.240	10.265	10.170	10.205	9.438	656,896
2023-06-28	10.250	10.335	10.215	10.230	9.461	697,468
2023-06-27	10.235	10.280	10.125	10.195	9.429	608,098
2023-06-26	10.265	10.265	10.130	10.185	9.420	932,525
2023-06-22	10.475	10.475	10.110	10.265	9.494	1,283,726
2023-06-21	10.685	10.750	10.455	10.530	9.739	868,785

← NewerPage 14 of 22 · 1,264 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.