Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.955	18.990	18.445	18.528	17.534	49,824
2024-09-04	19.068	19.135	18.900	19.068	18.045	53,543
2024-09-03	19.895	19.985	19.200	19.455	18.411	37,994
2024-09-02	19.978	20.020	19.785	19.973	18.901	13,966
2024-08-30	19.930	20.100	19.540	19.933	18.863	85,270
2024-08-29	19.283	20.030	19.275	19.885	18.818	48,842
2024-08-28	19.335	19.425	19.155	19.283	18.248	67,312
2024-08-27	19.230	19.340	19.085	19.230	18.198	2,007,527
2024-08-23	19.138	19.530	19.120	19.358	18.319	32,333
2024-08-22	18.890	19.240	18.875	19.080	18.056	37,833
2024-08-21	18.525	18.900	18.520	18.730	17.725	1,338,205
2024-08-20	18.753	18.895	18.480	18.560	17.564	98,227
2024-08-19	18.530	18.790	18.455	18.740	17.735	122,033
2024-08-16	18.528	18.795	18.445	18.540	17.545	16,887
2024-08-15	18.573	18.600	18.275	18.570	17.574	25,193
2024-08-14	18.473	18.555	18.365	18.500	17.507	27,962
2024-08-13	18.080	18.355	18.030	18.298	17.316	1,278,360
2024-08-12	17.898	17.970	17.750	17.883	16.923	761,157
2024-08-09	17.725	17.925	17.715	17.920	16.959	38,467
2024-08-08	17.258	17.640	17.220	17.620	16.675	34,664
2024-08-07	17.283	17.630	17.245	17.483	16.545	73,439
2024-08-06	17.385	17.515	17.025	17.223	16.299	147,398
2024-08-05	16.933	17.213	16.480	17.213	16.289	841,673
2024-08-02	18.510	18.530	17.495	17.523	16.582	82,103
2024-08-01	19.073	19.225	18.705	18.848	17.836	543,000
2024-07-31	19.198	19.375	19.025	19.178	18.149	62,728
2024-07-30	18.823	19.220	18.800	19.208	18.177	35,407
2024-07-29	18.795	18.950	18.775	18.833	17.822	13,568
2024-07-26	18.745	18.950	18.720	18.748	17.742	60,919
2024-07-25	18.670	18.720	18.365	18.583	17.586	790,239
2024-07-24	18.945	19.060	18.670	18.848	17.836	37,314
2024-07-23	19.075	19.075	18.660	18.968	17.950	18,797
2024-07-22	18.525	19.183	18.525	19.183	18.153	292,318
2024-07-19	18.958	19.895	18.300	18.575	17.578	68,774
2024-07-18	18.455	18.490	18.035	18.390	17.403	37,752
2024-07-17	18.415	18.675	18.350	18.535	17.541	90,467
2024-07-16	18.335	18.490	18.180	18.320	17.337	37,997
2024-07-15	18.670	18.855	18.380	18.453	17.463	41,162
2024-07-12	18.360	18.745	18.145	18.728	17.723	187,111
2024-07-11	18.253	18.390	18.035	18.240	17.261	223,135
2024-07-10	17.795	18.200	17.640	18.178	17.202	356,531
2024-07-09	17.915	17.935	17.730	17.855	16.897	248,534
2024-07-08	17.960	18.090	17.850	17.963	16.999	19,619
2024-07-05	17.960	18.255	17.915	17.970	17.006	50,177
2024-07-04	18.168	18.210	17.895	17.968	17.004	46,516
2024-07-03	18.275	18.290	17.930	18.068	17.098	50,058
2024-07-02	18.070	18.225	17.970	18.223	17.245	21,122
2024-07-01	18.098	18.315	17.935	18.120	17.148	26,383
2024-06-28	18.340	18.525	17.875	17.985	17.020	19,702
2024-06-27	17.913	18.360	17.910	18.290	17.309	31,382
2024-06-26	18.480	18.495	17.470	17.880	16.921	41,048
2024-06-25	18.580	18.585	18.290	18.310	17.328	82,412
2024-06-24	17.955	18.700	17.955	18.565	17.569	43,362
2024-06-21	18.580	18.580	18.580	18.580	17.583	0
2024-06-20	18.838	18.875	18.260	18.580	17.583	1,138,047
2024-06-19	19.135	19.330	19.005	19.133	18.106	78,056
2024-06-18	19.033	19.140	18.975	18.975	17.957	42,348
2024-06-17	19.015	19.205	18.920	19.033	18.011	177,817
2024-06-14	19.515	19.515	18.895	18.910	17.895	51,072
2024-06-13	19.643	19.730	19.415	19.438	18.395	28,628

← NewerPage 10 of 22 · 1,262 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.