Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	19.403	19.705	19.350	19.613	18.560	33,227
2024-06-11	19.385	19.480	19.150	19.188	18.158	93,426
2024-06-10	19.183	19.340	19.130	19.178	18.149	898,265
2024-06-07	19.173	19.485	19.080	19.170	18.142	21,927
2024-06-06	19.545	19.595	19.250	19.325	18.288	29,960
2024-06-05	19.098	19.390	18.910	19.340	18.302	46,035
2024-06-04	19.228	19.265	18.820	19.023	18.002	422,313
2024-06-03	19.200	19.555	19.200	19.310	18.274	64,072
2024-05-31	19.418	19.525	19.205	19.398	18.357	2,403,636
2024-05-30	19.138	19.410	19.065	19.373	18.333	36,448
2024-05-29	19.138	19.305	19.040	19.150	18.123	380,729
2024-05-28	19.373	19.420	19.190	19.373	18.333	1,314,763
2024-05-24	19.225	19.430	19.130	19.395	18.354	15,327
2024-05-23	19.050	19.440	19.020	19.260	18.227	214,042
2024-05-22	19.010	19.165	18.880	19.015	17.995	22,466
2024-05-21	18.868	19.220	18.840	19.138	18.111	115,859
2024-05-20	18.840	18.950	18.685	18.865	17.853	46,738
2024-05-17	18.720	18.915	18.580	18.718	17.713	1,458,705
2024-05-16	18.928	18.980	18.755	18.925	17.910	67,779
2024-05-15	18.435	19.010	18.410	18.913	17.898	332,718
2024-05-14	18.405	18.705	18.315	18.395	17.408	17,278
2024-05-13	18.585	18.585	18.305	18.538	17.543	22,714
2024-05-10	18.213	18.800	18.180	18.780	17.772	50,603
2024-05-09	17.950	17.950	17.950	17.950	16.987	0
2024-05-08	17.938	18.110	17.780	17.950	16.987	157,618
2024-05-07	18.258	18.340	17.850	17.880	16.921	50,396
2024-05-03	17.670	18.015	17.575	17.970	17.006	39,049
2024-05-02	17.328	17.680	17.045	17.660	16.713	57,411
2024-05-01	17.330	17.360	17.330	17.330	16.400	35,196
2024-04-30	17.313	17.415	17.020	17.330	16.400	901,176
2024-04-29	17.155	17.560	17.100	17.208	16.284	37,383
2024-04-26	16.698	17.570	16.460	17.438	16.502	293,567
2024-04-25	15.463	15.905	15.190	15.525	14.692	1,342,195
2024-04-24	15.625	15.695	15.445	15.570	14.735	916,649
2024-04-23	15.230	15.546	15.195	15.398	14.571	209,616
2024-04-22	15.303	15.395	15.040	15.345	14.522	1,513,782
2024-04-19	15.353	15.605	15.170	15.298	14.477	42,553
2024-04-18	15.413	15.526	15.295	15.428	14.600	109,073
2024-04-17	15.308	15.580	15.150	15.350	14.526	209,614
2024-04-16	15.315	15.355	15.150	15.315	14.493	253,019
2024-04-15	15.400	15.645	15.255	15.638	14.799	435,027
2024-04-12	15.475	15.580	15.255	15.328	14.505	692,223
2024-04-11	15.338	15.495	15.130	15.380	14.555	163,291
2024-04-10	15.278	15.525	15.205	15.325	14.503	427,221
2024-04-09	15.010	15.265	15.000	15.188	14.373	271,376
2024-04-08	15.013	15.037	14.780	15.028	14.221	193,555
2024-04-05	14.930	15.155	14.790	15.080	14.271	939,988
2024-04-04	14.555	15.115	14.555	15.043	14.235	283,462
2024-04-03	14.173	14.525	14.155	14.408	13.635	442,414
2024-04-02	14.065	14.315	14.045	14.140	13.381	277,842
2024-03-28	14.320	14.355	13.985	14.140	13.381	119,245
2024-03-27	14.335	14.425	14.080	14.303	13.535	49,875
2024-03-26	14.263	14.401	14.095	14.358	13.587	43,572
2024-03-25	14.318	14.400	14.200	14.313	13.545	46,294
2024-03-22	14.568	14.635	14.280	14.333	13.564	53,086
2024-03-21	14.535	14.660	14.240	14.515	13.736	660,770
2024-03-20	14.228	14.315	14.120	14.245	13.481	58,356
2024-03-19	14.118	14.245	14.020	14.175	13.415	151,772
2024-03-18	14.135	14.445	14.080	14.143	13.384	113,220
2024-03-15	14.040	14.100	13.925	14.100	13.344	475,434

← NewerPage 11 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.