Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	8.315	8.315	8.315	8.315	7.580	0
2023-01-05	8.102	8.388	8.064	8.315	7.580	600,709
2023-01-04	8.040	8.376	7.976	8.276	7.544	304,414
2023-01-03	8.036	8.178	7.992	8.037	7.326	397,895
2022-12-30	7.946	7.962	7.868	7.914	7.214	113,321
2022-12-29	7.835	7.952	7.784	7.885	7.188	357,586
2022-12-28	7.929	7.974	7.832	7.842	7.148	473,395
2022-12-23	7.881	7.980	7.858	7.902	7.203	246,285
2022-12-22	7.989	8.016	7.814	7.822	7.130	249,662
2022-12-21	7.965	8.038	7.894	8.028	7.318	402,224
2022-12-20	7.995	8.024	7.870	7.961	7.257	258,592
2022-12-19	8.037	8.136	7.922	8.110	7.393	132,130
2022-12-16	8.195	8.260	8.038	8.108	7.391	312,144
2022-12-15	8.356	8.356	8.150	8.242	7.513	487,406
2022-12-14	8.469	8.518	8.388	8.426	7.681	593,902
2022-12-13	8.284	8.608	8.270	8.476	7.726	2,236,774
2022-12-12	8.315	8.324	8.180	8.212	7.486	175,308
2022-12-09	8.178	8.368	8.178	8.368	7.628	635,494
2022-12-08	8.270	8.298	8.068	8.145	7.425	602,737
2022-12-07	8.301	8.324	8.172	8.204	7.478	279,263
2022-12-06	8.356	8.356	8.356	8.356	7.617	0
2022-12-05	8.355	8.438	8.314	8.356	7.617	77,949
2022-12-02	8.277	8.402	8.194	8.354	7.615	346,584
2022-12-01	8.294	8.374	8.156	8.325	7.589	209,207
2022-11-30	8.222	8.280	8.152	8.207	7.481	271,570
2022-11-29	8.034	8.240	7.996	8.213	7.487	200,576
2022-11-28	8.233	8.290	8.038	8.070	7.356	376,942
2022-11-25	8.310	8.334	8.228	8.238	7.509	106,237
2022-11-24	8.178	8.386	8.158	8.367	7.627	210,968
2022-11-23	8.194	8.196	8.090	8.114	7.396	190,726
2022-11-22	8.109	8.182	8.060	8.171	7.448	273,207
2022-11-21	8.087	8.116	7.978	8.067	7.353	298,542
2022-11-18	8.008	8.142	8.000	8.118	7.400	216,169
2022-11-17	8.016	8.188	7.910	7.936	7.234	902,468
2022-11-16	8.102	8.142	7.916	7.941	7.239	729,495
2022-11-15	8.179	8.238	7.938	8.144	7.424	1,751,255
2022-11-14	8.018	8.392	7.932	8.228	7.500	873,502
2022-11-11	7.809	7.996	7.776	7.982	7.276	665,114
2022-11-10	7.389	7.810	7.346	7.662	6.984	414,033
2022-11-09	7.456	7.500	7.330	7.416	6.760	195,327
2022-11-08	7.355	7.480	7.288	7.410	6.755	483,364
2022-11-07	7.203	7.366	7.176	7.354	6.704	354,736
2022-11-04	7.050	7.284	7.050	7.271	6.628	205,784
2022-11-03	6.934	6.986	6.866	6.926	6.313	316,838
2022-11-02	7.092	7.140	7.006	7.015	6.395	230,315
2022-11-01	7.022	7.216	7.022	7.062	6.437	157,202
2022-10-31	7.006	7.006	6.844	6.862	6.255	289,237
2022-10-28	6.891	7.044	6.878	7.015	6.395	101,089
2022-10-27	6.949	7.070	6.902	6.997	6.378	422,636
2022-10-26	6.751	7.038	6.678	6.993	6.374	745,959
2022-10-25	6.973	7.099	6.372	6.698	6.106	764,688
2022-10-24	7.127	7.294	7.018	7.285	6.641	282,079
2022-10-21	7.228	7.228	7.036	7.057	6.433	388,841
2022-10-20	7.346	7.346	7.214	7.266	6.623	543,645
2022-10-19	7.439	7.498	7.320	7.376	6.724	413,864
2022-10-18	7.370	7.534	7.166	7.410	6.755	541,461
2022-10-17	7.081	7.253	7.014	7.230	6.590	346,743
2022-10-14	7.128	7.194	6.970	7.007	6.387	60,926
2022-10-13	6.704	7.014	6.672	6.988	6.370	574,069
2022-10-12	6.780	6.892	6.718	6.781	6.181	315,299

← NewerPage 17 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.