Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.220	11.290	11.130	11.228	10.506	104,792
2023-09-22	11.288	11.330	11.205	11.283	10.558	342,408
2023-09-21	11.308	11.445	11.270	11.400	10.668	254,592
2023-09-20	11.400	11.500	11.400	11.400	10.668	72,301
2023-09-19	11.155	11.490	11.155	11.455	10.719	148,607
2023-09-18	11.138	11.240	11.080	11.128	10.413	295,675
2023-09-15	11.263	11.335	11.125	11.170	10.452	476,824
2023-09-14	11.025	11.200	10.940	11.145	10.429	7,147,337
2023-09-13	11.075	11.170	10.945	11.058	10.347	1,114,048
2023-09-12	11.223	11.223	11.040	11.135	10.420	311,204
2023-09-11	11.348	11.510	11.320	11.410	10.555	736,468
2023-09-08	11.600	11.650	11.155	11.328	10.479	455,536
2023-09-07	11.990	12.230	11.920	11.968	11.071	919,088
2023-09-06	11.928	12.085	11.895	12.050	11.147	210,727
2023-09-05	11.878	12.010	11.850	12.000	11.101	65,532
2023-09-04	11.868	12.095	11.855	12.005	11.106	774,689
2023-09-01	11.755	11.990	11.730	11.910	11.018	172,891
2023-08-31	11.655	11.795	11.655	11.730	10.851	1,007,242
2023-08-30	11.438	11.770	11.420	11.670	10.796	582,511
2023-08-29	11.300	11.510	11.300	11.495	10.634	149,392
2023-08-25	10.908	11.115	10.885	10.983	10.160	274,565
2023-08-24	10.988	11.040	10.905	10.960	10.139	781,583
2023-08-23	10.863	10.950	10.755	10.923	10.104	1,085,415
2023-08-22	10.765	10.855	10.735	10.815	10.005	101,050
2023-08-21	10.765	10.775	10.670	10.733	9.929	274,604
2023-08-18	10.763	10.785	10.665	10.738	9.933	114,699
2023-08-17	10.935	10.945	10.795	10.833	10.021	200,505
2023-08-16	10.950	11.045	10.935	11.015	10.190	758,032
2023-08-15	11.110	11.125	11.000	11.020	10.195	132,738
2023-08-14	11.193	11.215	11.110	11.115	10.282	120,057
2023-08-11	11.250	11.250	11.140	11.223	10.382	154,202
2023-08-10	11.348	11.435	11.285	11.365	10.514	580,402
2023-08-09	11.221	11.345	11.221	11.293	10.447	107,122
2023-08-08	11.033	11.155	11.020	11.125	10.292	153,811
2023-08-07	11.065	11.160	11.015	11.073	10.243	77,985
2023-08-04	11.075	11.180	11.055	11.108	10.275	111,139
2023-08-03	11.210	11.225	10.995	11.013	10.188	528,362
2023-08-02	11.260	11.275	11.079	11.210	10.370	81,386
2023-08-01	11.368	11.445	11.340	11.383	10.530	103,882
2023-07-31	11.458	11.475	11.404	11.455	10.597	95,417
2023-07-28	11.373	11.490	11.330	11.483	10.622	176,950
2023-07-27	11.485	11.530	11.395	11.473	10.613	204,126
2023-07-26	11.635	11.700	11.385	11.450	10.592	308,617
2023-07-25	11.583	11.715	11.505	11.690	10.814	412,863
2023-07-24	11.385	11.595	11.320	11.510	10.648	927,661
2023-07-21	11.305	12.115	11.305	11.390	10.537	774,508
2023-07-20	10.433	10.615	10.360	10.535	9.746	857,443
2023-07-19	10.573	10.595	10.465	10.543	9.753	226,073
2023-07-18	10.390	10.535	10.390	10.528	9.739	546,898
2023-07-17	10.206	10.385	10.148	10.295	9.524	478,316
2023-07-14	10.191	10.330	10.135	10.288	9.517	106,842
2023-07-13	10.300	10.300	10.155	10.290	9.519	344,386
2023-07-12	10.082	10.270	10.030	10.258	9.489	168,302
2023-07-11	10.012	10.075	9.934	10.012	9.262	63,133
2023-07-10	9.782	9.976	9.782	9.958	9.212	169,349
2023-07-07	9.879	9.918	9.778	9.827	9.090	196,039
2023-07-06	9.992	10.030	9.842	9.887	9.146	142,399
2023-07-05	10.135	10.135	9.986	10.015	9.265	189,010
2023-07-04	10.288	10.310	10.163	10.163	9.402	119,658
2023-07-03	10.350	10.360	10.245	10.245	9.478	83,901

← NewerPage 14 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.