Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.650	7.824	7.546	7.725	6.920	444,981
2022-07-14	7.756	7.786	7.486	7.590	6.799	1,611,190
2022-07-13	7.792	7.878	7.638	7.767	6.958	901,268
2022-07-12	7.769	7.818	7.536	7.813	6.999	472,629
2022-07-11	7.738	7.906	7.738	7.901	7.078	2,968,393
2022-07-08	7.761	7.934	7.640	7.915	7.090	532,807
2022-07-07	7.516	7.750	7.417	7.705	6.902	332,295
2022-07-06	7.478	7.492	7.352	7.407	6.635	343,807
2022-07-05	7.589	7.650	7.264	7.369	6.601	416,834
2022-07-04	7.642	7.642	7.490	7.544	6.758	381,128
2022-07-01	7.400	7.800	7.322	7.643	6.847	673,709
2022-06-30	7.503	7.544	7.342	7.405	6.634	570,447
2022-06-29	7.839	7.846	7.650	7.734	6.928	599,487
2022-06-28	7.894	8.078	7.894	8.041	7.203	569,227
2022-06-27	7.571	7.850	7.538	7.813	6.999	477,349
2022-06-24	7.428	7.428	7.428	7.428	6.654	0
2022-06-23	7.434	7.568	7.348	7.428	6.654	945,694
2022-06-22	7.702	7.702	7.506	7.593	6.802	662,800
2022-06-21	7.504	7.962	7.498	7.909	7.085	1,701,500
2022-06-20	7.123	7.394	7.098	7.364	6.597	344,072
2022-06-17	7.115	7.280	7.042	7.088	6.350	776,708
2022-06-16	7.322	7.322	7.012	7.100	6.360	417,649
2022-06-15	7.306	7.450	7.306	7.433	6.659	262,079
2022-06-14	7.330	7.330	7.128	7.212	6.461	416,251
2022-06-13	7.389	7.440	7.185	7.216	6.464	364,809
2022-06-10	7.775	7.778	7.474	7.540	6.754	344,366
2022-06-09	8.029	8.048	7.728	7.867	7.047	1,561,404
2022-06-08	8.061	8.078	7.970	7.980	7.149	354,346
2022-06-07	8.069	8.088	7.892	7.985	7.153	369,242
2022-06-06	8.063	8.134	7.946	8.126	7.279	167,757
2022-06-01	7.938	8.052	7.874	7.884	7.063	2,358,999
2022-05-31	8.001	8.036	7.864	7.898	7.075	408,715
2022-05-30	7.946	8.162	7.946	8.013	7.178	384,904
2022-05-27	7.660	7.902	7.656	7.854	7.036	555,661
2022-05-26	7.590	7.590	7.590	7.590	6.799	0
2022-05-25	7.700	7.700	7.414	7.590	6.799	882,069
2022-05-24	7.739	7.762	7.660	7.716	6.912	935,863
2022-05-23	7.735	7.930	7.690	7.779	6.969	1,290,278
2022-05-20	7.529	7.732	7.484	7.694	6.892	1,014,022
2022-05-19	7.431	7.494	7.306	7.433	6.659	1,590,802
2022-05-18	7.629	7.756	7.514	7.516	6.733	1,129,589
2022-05-17	7.436	7.640	7.436	7.556	6.769	389,200
2022-05-16	7.346	7.368	7.158	7.312	6.550	554,627
2022-05-13	7.286	7.382	7.230	7.312	6.550	354,002
2022-05-12	7.083	7.182	7.010	7.182	6.434	953,813
2022-05-11	7.114	7.242	6.992	7.182	6.434	520,147
2022-05-10	7.118	7.194	7.054	7.054	6.319	451,454
2022-05-09	7.239	7.290	6.998	7.083	6.345	1,448,032
2022-05-06	7.373	7.416	7.234	7.287	6.528	679,095
2022-05-05	7.694	7.738	7.402	7.416	6.643	815,230
2022-05-04	7.684	7.684	7.464	7.542	6.756	1,148,049
2022-05-03	7.438	7.684	7.436	7.663	6.865	1,217,356
2022-04-29	7.740	7.808	7.558	7.731	6.926	1,683,379
2022-04-28	7.959	8.290	7.730	7.754	6.946	1,530,394
2022-04-27	7.831	8.164	7.746	8.104	7.260	2,256,168
2022-04-26	8.293	8.368	7.802	7.867	7.047	2,156,452
2022-04-25	8.112	8.258	8.018	8.242	7.383	871,268
2022-04-22	8.540	8.540	8.198	8.306	7.441	2,486,448
2022-04-21	8.441	8.724	8.414	8.635	7.735	1,336,531
2022-04-20	8.543	8.606	8.384	8.479	7.596	1,355,225

← NewerPage 19 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.