Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	14.368	14.405	14.000	14.093	13.336	115,742
2024-03-13	14.478	14.600	14.305	14.390	13.618	705,985
2024-03-12	14.350	14.480	13.859	14.455	13.680	822,289
2024-03-11	14.190	14.335	14.090	14.295	13.528	126,661
2024-03-08	14.140	14.290	14.085	14.263	13.497	137,925
2024-03-07	14.033	14.295	13.950	14.288	13.370	144,413
2024-03-06	14.043	14.205	14.015	14.183	13.271	149,978
2024-03-05	14.150	14.195	13.930	14.133	13.225	118,387
2024-03-04	14.475	14.515	14.130	14.343	13.421	144,561
2024-03-01	14.288	14.550	14.220	14.440	13.512	81,185
2024-02-29	14.248	14.340	14.130	14.265	13.349	557,617
2024-02-28	14.188	14.225	14.045	14.198	13.285	222,778
2024-02-27	14.440	14.465	14.085	14.293	13.374	72,310
2024-02-26	14.485	14.500	14.305	14.338	13.416	94,356
2024-02-23	14.585	14.585	14.345	14.418	13.491	156,774
2024-02-22	14.938	15.040	14.630	14.668	13.725	133,270
2024-02-21	14.608	14.720	14.505	14.603	13.664	70,252
2024-02-20	14.540	14.615	14.445	14.580	13.643	68,373
2024-02-19	14.540	14.735	14.465	14.553	13.618	127,908
2024-02-16	14.245	14.646	14.180	14.603	13.664	265,969
2024-02-15	14.055	14.280	14.055	14.225	13.311	426,072
2024-02-14	13.755	14.040	13.685	14.005	13.105	335,101
2024-02-13	13.718	13.730	13.340	13.538	12.668	876,345
2024-02-12	13.915	13.940	13.715	13.763	12.878	67,228
2024-02-09	13.995	14.045	13.890	13.993	13.094	130,008
2024-02-08	14.040	14.160	13.905	13.933	13.037	251,402
2024-02-07	13.883	14.080	13.790	14.020	13.119	98,378
2024-02-06	13.885	13.945	13.715	13.823	12.934	689,289
2024-02-05	13.830	13.885	13.675	13.690	12.810	355,620
2024-02-02	13.843	13.955	13.695	13.695	12.815	423,895
2024-02-01	13.530	13.840	13.405	13.695	12.815	161,302
2024-01-31	13.660	14.045	13.555	13.730	12.848	748,855
2024-01-30	13.175	13.270	13.065	13.175	12.329	353,343
2024-01-29	13.140	13.230	12.990	13.030	12.193	430,824
2024-01-26	13.345	13.360	13.165	13.168	12.322	269,450
2024-01-25	13.403	13.450	13.248	13.248	12.396	305,155
2024-01-24	13.343	13.425	13.325	13.375	12.516	102,457
2024-01-23	13.335	13.345	13.220	13.328	12.471	100,295
2024-01-22	13.078	13.300	13.050	13.240	12.389	504,568
2024-01-19	13.263	13.320	12.948	13.013	12.176	556,121
2024-01-18	13.213	13.285	13.040	13.198	12.350	211,130
2024-01-17	13.235	13.290	13.025	13.170	12.324	161,676
2024-01-16	13.148	13.360	13.130	13.323	12.467	88,908
2024-01-15	13.575	13.585	13.430	13.570	12.698	151,309
2024-01-12	13.460	13.615	13.435	13.483	12.616	136,378
2024-01-11	13.650	13.710	13.390	13.498	12.630	229,710
2024-01-10	13.273	13.531	13.260	13.455	12.591	494,895
2024-01-09	13.233	13.445	13.220	13.243	12.392	186,285
2024-01-08	12.930	13.220	12.900	13.218	12.368	815,730
2024-01-05	12.853	13.035	12.815	12.980	12.146	218,110
2024-01-04	12.595	12.966	12.595	12.903	12.074	432,440
2024-01-03	12.918	12.920	12.545	12.640	11.828	152,891
2024-01-02	13.133	13.265	12.940	13.033	12.195	275,154
2023-12-29	13.315	13.435	13.110	13.270	12.417	88,329
2023-12-28	13.328	13.365	13.265	13.345	12.488	69,959
2023-12-27	13.235	13.380	13.105	13.253	12.401	45,442
2023-12-22	13.058	13.280	13.055	13.058	12.219	223,928
2023-12-21	13.000	13.130	12.965	12.985	12.151	249,795
2023-12-20	13.225	13.250	13.080	13.098	12.256	226,462
2023-12-19	13.068	13.180	13.035	13.068	12.228	464,149

← NewerPage 12 of 22 · 1,269 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.