Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.713	6.798	6.670	6.709	6.116	212,014
2022-10-10	6.714	6.888	6.700	6.763	6.165	129,559
2022-10-07	6.955	6.990	6.748	6.776	6.177	578,638
2022-10-06	7.039	7.088	6.960	6.985	6.367	394,235
2022-10-05	7.155	7.178	6.942	7.009	6.389	320,749
2022-10-04	6.720	7.188	6.720	7.113	6.484	185,094
2022-10-03	6.580	6.878	6.390	6.842	6.237	414,936
2022-09-30	6.949	7.054	6.482	6.504	5.929	874,515
2022-09-29	7.005	7.022	6.804	6.900	6.290	1,152,918
2022-09-28	6.805	7.016	6.662	7.006	6.386	453,288
2022-09-27	7.034	7.038	6.870	6.954	6.230	325,170
2022-09-26	6.861	7.044	6.814	6.981	6.254	211,547
2022-09-23	7.222	7.222	6.890	6.956	6.231	1,005,597
2022-09-22	7.313	7.418	7.184	7.242	6.488	465,424
2022-09-21	7.311	7.496	7.252	7.490	6.710	300,642
2022-09-20	7.502	7.532	7.326	7.335	6.571	418,417
2022-09-16	7.616	7.616	7.466	7.535	6.750	384,485
2022-09-15	7.847	7.924	7.634	7.749	6.942	790,441
2022-09-14	8.000	8.000	7.734	7.787	6.976	2,101,140
2022-09-13	8.372	8.396	8.031	8.123	7.277	158,401
2022-09-12	8.206	8.408	8.170	8.319	7.452	1,251,195
2022-09-09	7.996	8.146	7.996	8.076	7.235	190,354
2022-09-08	7.990	8.072	7.798	7.942	7.115	205,842
2022-09-07	7.874	7.982	7.738	7.916	7.091	132,172
2022-09-06	7.948	8.144	7.948	7.957	7.128	519,102
2022-09-05	7.945	8.068	7.894	7.993	7.160	389,222
2022-09-02	7.983	8.174	7.960	8.086	7.244	57,894
2022-09-01	8.100	8.100	7.844	7.957	7.128	152,406
2022-08-31	8.327	8.372	8.184	8.334	7.466	147,020
2022-08-30	8.359	8.604	8.230	8.279	7.416	113,638
2022-08-26	8.546	8.588	8.341	8.369	7.497	93,238
2022-08-25	8.616	8.668	8.470	8.544	7.654	77,190
2022-08-24	8.363	8.570	8.252	8.516	7.629	484,995
2022-08-23	8.314	8.472	8.308	8.418	7.541	214,076
2022-08-22	8.566	8.566	8.307	8.368	7.496	192,227
2022-08-19	8.704	8.752	8.608	8.686	7.781	42,409
2022-08-18	8.596	8.806	8.596	8.745	7.834	237,563
2022-08-17	8.938	8.982	8.538	8.578	7.684	120,842
2022-08-16	8.951	8.970	8.788	8.906	7.978	779,984
2022-08-15	8.857	9.000	8.790	8.938	8.007	61,111
2022-08-12	9.059	9.088	8.796	8.847	7.925	605,285
2022-08-11	8.935	9.052	8.892	9.043	8.101	555,812
2022-08-10	8.622	8.898	8.622	8.898	7.971	282,623
2022-08-09	8.661	8.698	8.510	8.654	7.752	969,904
2022-08-08	8.520	8.732	8.520	8.609	7.712	361,951
2022-08-05	8.574	8.578	8.358	8.477	7.594	207,355
2022-08-04	8.372	8.590	8.372	8.543	7.653	382,467
2022-08-03	8.415	8.474	8.310	8.330	7.462	380,536
2022-08-02	8.418	8.454	8.290	8.380	7.507	309,354
2022-08-01	8.535	8.624	8.451	8.451	7.571	358,102
2022-07-29	8.322	8.580	8.322	8.505	7.619	282,124
2022-07-28	8.126	8.288	8.126	8.211	7.356	252,822
2022-07-27	8.214	8.214	8.040	8.113	7.268	392,379
2022-07-26	8.374	8.394	8.190	8.201	7.347	482,851
2022-07-25	8.662	8.662	8.246	8.381	7.508	956,203
2022-07-22	8.594	8.780	8.448	8.730	7.820	2,580,334
2022-07-21	8.532	8.880	8.318	8.597	7.701	1,777,823
2022-07-20	8.198	8.502	8.198	8.440	7.561	1,016,662
2022-07-19	7.810	8.134	7.810	8.081	7.239	307,469
2022-07-18	7.843	7.846	7.720	7.773	6.963	587,090

← NewerPage 18 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.