Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.018	13.100	12.990	12.993	12.158	278,702
2023-12-15	13.165	13.200	12.950	13.023	12.186	273,576
2023-12-14	12.948	13.120	12.920	12.998	12.162	182,638
2023-12-13	12.920	12.975	12.660	12.773	11.952	593,792
2023-12-12	12.900	12.955	12.755	12.890	12.062	179,338
2023-12-11	12.985	13.035	12.905	12.963	12.130	80,040
2023-12-08	12.923	13.090	12.880	13.055	12.216	439,046
2023-12-07	12.878	12.965	12.780	12.875	12.048	102,011
2023-12-06	12.858	12.858	12.858	12.858	12.031	0
2023-12-05	12.679	12.895	12.679	12.858	12.031	146,970
2023-12-04	12.798	12.850	12.665	12.695	11.879	1,873,422
2023-12-01	12.720	12.945	12.690	12.753	11.933	142,719
2023-11-30	12.665	12.800	12.590	12.630	11.819	449,727
2023-11-29	12.335	12.770	12.335	12.705	11.889	394,991
2023-11-28	12.193	12.370	11.925	12.353	11.559	1,223,719
2023-11-27	12.178	12.280	12.155	12.175	11.393	148,212
2023-11-24	12.235	12.255	12.145	12.228	11.442	103,339
2023-11-23	12.243	12.355	12.215	12.278	11.489	989,832
2023-11-22	12.150	12.270	12.150	12.268	11.479	352,426
2023-11-21	12.097	12.225	12.097	12.115	11.337	748,402
2023-11-20	12.043	12.320	12.040	12.208	11.423	1,273,338
2023-11-17	11.800	11.945	11.800	11.945	11.178	86,972
2023-11-16	11.935	11.960	11.780	11.785	11.028	230,279
2023-11-15	11.795	12.050	11.775	11.975	11.206	190,678
2023-11-14	11.490	11.770	11.440	11.723	10.969	142,395
2023-11-13	11.478	11.530	11.365	11.485	10.747	672,347
2023-11-10	11.528	11.660	11.335	11.438	10.703	148,514
2023-11-09	11.428	11.615	11.370	11.535	10.794	263,882
2023-11-08	11.478	11.638	11.478	11.638	10.890	106,210
2023-11-07	11.473	11.680	11.470	11.545	10.803	242,835
2023-11-06	11.578	11.795	11.440	11.568	10.824	1,418,293
2023-11-03	11.375	11.690	11.375	11.633	10.885	742,248
2023-11-02	11.068	11.390	11.005	11.275	10.551	556,501
2023-11-01	11.038	11.170	10.795	11.120	10.406	260,807
2023-10-31	11.165	11.610	10.935	11.265	10.541	737,964
2023-10-30	9.851	9.924	9.740	9.849	9.216	280,171
2023-10-27	9.848	9.956	9.752	9.844	9.211	412,337
2023-10-26	9.588	9.910	9.588	9.882	9.247	174,155
2023-10-25	9.569	9.708	9.470	9.656	9.036	168,081
2023-10-24	9.552	9.552	9.427	9.468	8.860	192,494
2023-10-23	9.665	9.904	9.450	9.494	8.884	195,979
2023-10-20	9.786	9.810	9.648	9.782	9.154	257,677
2023-10-19	10.012	10.121	9.844	10.121	9.471	442,129
2023-10-18	10.228	10.250	10.055	10.121	9.471	282,449
2023-10-17	10.353	10.390	10.180	10.268	9.608	678,137
2023-10-16	10.465	10.480	10.310	10.418	9.748	290,507
2023-10-13	10.540	10.553	10.410	10.553	9.875	246,620
2023-10-12	10.698	10.810	10.640	10.718	10.029	140,960
2023-10-11	10.505	10.650	10.505	10.620	9.938	281,793
2023-10-10	10.358	10.580	10.345	10.560	9.882	125,135
2023-10-09	10.230	10.335	10.175	10.215	9.559	98,887
2023-10-06	10.040	10.370	10.040	10.283	9.622	231,460
2023-10-05	10.280	10.315	9.894	10.069	9.422	433,209
2023-10-04	10.335	10.390	10.140	10.199	9.543	351,160
2023-10-03	10.513	10.560	10.360	10.388	9.720	834,819
2023-10-02	10.748	10.825	10.575	10.643	9.959	813,204
2023-09-29	10.755	10.910	10.755	10.780	10.087	144,217
2023-09-28	11.138	11.180	10.450	10.545	9.868	933,597
2023-09-27	10.975	11.190	10.940	11.095	10.382	308,578
2023-09-26	11.115	11.115	10.950	11.015	10.307	184,836

← NewerPage 13 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.