Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.258	10.340	10.255	10.255	9.487	51,261
2023-06-29	10.238	10.250	10.170	10.245	9.478	52,773
2023-06-28	10.235	10.335	10.210	10.258	9.489	97,546
2023-06-27	10.238	10.265	10.125	10.139	9.380	614,933
2023-06-26	10.238	10.265	10.145	10.235	9.468	234,569
2023-06-23	10.188	10.188	10.188	10.188	9.425	0
2023-06-22	10.458	10.475	10.110	10.188	9.425	793,902
2023-06-21	10.693	10.735	10.465	10.523	9.734	429,588
2023-06-20	10.683	10.735	10.620	10.688	9.887	1,081,085
2023-06-19	10.810	10.810	10.665	10.713	9.910	170,392
2023-06-16	10.878	10.915	10.855	10.885	10.070	210,056
2023-06-15	10.980	10.980	10.710	10.795	9.986	874,536
2023-06-14	11.168	11.220	10.810	10.930	10.111	795,510
2023-06-13	11.205	11.260	11.060	11.133	10.299	139,386
2023-06-12	11.163	11.195	11.055	11.060	10.232	741,131
2023-06-09	11.068	11.140	11.065	11.095	10.264	336,625
2023-06-08	10.980	11.165	10.955	11.165	10.329	1,082,405
2023-06-07	10.950	11.000	10.890	10.948	10.127	234,873
2023-06-06	10.853	10.935	10.825	10.860	10.047	214,934
2023-06-05	10.930	11.050	10.810	10.840	10.028	590,614
2023-06-02	10.805	10.910	10.755	10.810	10.000	299,693
2023-06-01	10.628	10.740	10.615	10.630	9.834	761,570
2023-05-31	10.645	10.670	10.525	10.578	9.785	966,943
2023-05-30	10.555	10.720	10.555	10.670	9.871	1,684,204
2023-05-26	10.440	10.635	10.435	10.560	9.769	986,699
2023-05-25	10.580	10.645	10.444	10.505	9.718	75,691
2023-05-24	10.668	10.680	10.490	10.550	9.760	465,082
2023-05-23	11.023	11.040	10.755	10.815	10.005	620,081
2023-05-22	11.020	11.076	10.905	11.018	10.192	202,776
2023-05-19	11.110	11.160	11.050	11.103	10.271	686,335
2023-05-18	11.020	11.020	11.020	11.020	10.195	0
2023-05-17	10.930	11.075	10.930	11.020	10.195	354,418
2023-05-16	11.128	11.160	10.900	10.990	10.167	423,431
2023-05-15	11.040	11.195	11.020	11.170	10.333	295,349
2023-05-12	11.015	11.075	10.970	11.033	10.206	1,025,245
2023-05-11	10.860	11.080	10.860	10.975	10.153	706,380
2023-05-10	10.810	10.860	10.755	10.825	10.014	167,823
2023-05-09	10.710	10.800	10.690	10.710	9.908	201,965
2023-05-05	10.608	10.720	10.555	10.633	9.836	316,058
2023-05-04	10.563	10.690	10.460	10.558	9.767	316,177
2023-05-03	10.653	10.695	10.550	10.555	9.764	1,643,515
2023-05-02	10.490	10.745	10.465	10.633	9.836	572,495
2023-04-28	10.393	10.555	10.335	10.485	9.700	581,045
2023-04-27	10.323	10.395	10.155	10.253	9.485	3,313,460
2023-04-26	10.275	10.348	9.968	10.196	9.432	1,120,302
2023-04-25	9.378	10.095	9.216	10.025	9.274	1,880,880
2023-04-24	8.940	9.020	8.892	8.940	8.270	586,753
2023-04-21	9.040	9.040	8.834	8.917	8.249	192,377
2023-04-20	8.870	9.154	8.854	9.068	8.389	795,803
2023-04-19	8.832	8.832	8.744	8.831	8.170	131,028
2023-04-18	8.798	8.954	8.784	8.897	8.231	708,677
2023-04-17	8.785	8.908	8.730	8.804	8.145	98,373
2023-04-14	8.725	8.798	8.706	8.725	8.071	63,116
2023-04-13	8.681	8.758	8.670	8.675	8.025	73,053
2023-04-12	8.654	8.746	8.654	8.660	8.011	73,886
2023-04-11	8.627	8.686	8.590	8.631	7.984	160,302
2023-04-06	8.567	8.586	8.450	8.553	7.912	334,713
2023-04-05	8.830	8.860	8.510	8.562	7.921	760,145
2023-04-04	8.691	8.852	8.670	8.719	8.066	611,208
2023-04-03	8.714	8.730	8.647	8.715	8.062	502,330

← NewerPage 15 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.