See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0IKJ.LSE stock page

Wartsila Oyj Abp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-318.6168.7218.5868.7218.068251,056
2023-03-308.5378.6468.5348.5627.921166,245
2023-03-298.3588.5008.3588.4777.842123,187
2023-03-288.3378.3708.2928.3547.728135,741
2023-03-278.2498.2988.1808.2617.64279,230
2023-03-248.3048.3048.0608.0747.469206,081
2023-03-238.3398.3808.2588.3207.69764,227
2023-03-228.4588.4888.3518.3517.725137,297
2023-03-218.3458.4868.3248.4487.815340,053
2023-03-207.8568.3267.7368.2777.657372,817
2023-03-178.1648.2447.8807.8857.294287,708
2023-03-168.1278.1387.8007.9707.373159,536
2023-03-158.3498.3497.9588.3497.724329,110
2023-03-148.1918.4128.1708.3907.762317,102
2023-03-138.5198.5448.0328.1577.546342,143
2023-03-108.5808.5988.4988.5157.877228,851
2023-03-099.0729.0828.8288.8778.09290,977
2023-03-089.1639.1689.0349.0748.271137,824
2023-03-079.2839.3009.1769.2678.447146,394
2023-03-069.3029.3309.2189.3098.486559,913
2023-03-039.2539.3429.2409.2508.43275,176
2023-03-029.2179.2669.1169.1918.378220,934
2023-03-019.2109.3249.2109.3068.48374,206
2023-02-289.1299.1829.0009.0848.280214,844
2023-02-279.1649.2269.1089.1668.355115,275
2023-02-249.2649.3349.0989.1718.360119,799
2023-02-239.2069.3049.2049.2318.4143,272,985
2023-02-229.1169.2289.0309.1838.371948,262
2023-02-219.2779.3229.1469.1658.354124,260
2023-02-209.3859.4169.3089.3208.496122,812
2023-02-179.3519.3709.2209.3338.507362,046
2023-02-169.5599.5889.3929.4768.63869,272
2023-02-159.3869.5329.3509.4918.651493,405
2023-02-149.5459.6969.4189.4758.637128,123
2023-02-139.4089.6309.3949.6088.758299,538
2023-02-109.4289.4789.2509.4038.571675,492
2023-02-099.4229.5469.4229.5098.668148,075
2023-02-089.4229.5109.3269.3398.513432,718
2023-02-079.2969.4369.2309.3788.548503,532
2023-02-069.3719.3729.0849.1548.344305,988
2023-02-039.4399.4909.3589.4358.600392,844
2023-02-028.9809.5068.9809.4518.6151,202,219
2023-02-018.8888.9768.8328.8668.082960,356
2023-01-318.6838.8988.4788.7047.9341,520,397
2023-01-309.0249.0248.8948.8968.109630,754
2023-01-278.8409.0708.8409.0248.226946,596
2023-01-268.7638.8428.7188.7587.983258,309
2023-01-258.7268.7748.6448.7167.94597,262
2023-01-248.8698.8928.6508.6807.912100,629
2023-01-238.7808.8808.7468.8148.034808,326
2023-01-208.6408.7548.6208.7447.971226,774
2023-01-198.7588.7588.5868.5917.831486,715
2023-01-188.8378.9248.7788.8258.044121,405
2023-01-178.7908.8668.7548.7888.011121,515
2023-01-168.8078.8638.6968.8288.047267,180
2023-01-138.7748.9248.7628.7687.992113,384
2023-01-128.7508.8188.6348.8048.0251,188,293
2023-01-118.4768.7768.4768.7607.9851,011,677
2023-01-108.5888.5888.3588.4747.724310,872
2023-01-098.3968.6928.3908.6227.859783,410
← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.2700 EUR
2026-03-130.5200 EUR
2025-09-160.2200 EUR
2025-03-140.2200 EUR
2024-09-100.1600 EUR
2024-03-080.1600 EUR
2023-09-120.1300 EUR
2023-03-100.1300 EUR
2022-09-280.1200 EUR
2022-03-040.1200 EUR
2021-09-100.1000 EUR
2021-03-050.1000 EUR
2020-09-090.2400 EUR
2020-03-060.2400 EUR
2019-09-190.2400 EUR
2019-03-080.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.