Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	29.370	30.200	29.020	29.935	29.637	148,298
2026-07-29	29.340	29.635	28.885	28.950	28.662	392,006
2026-07-28	29.770	30.120	28.890	29.320	29.028	176,627
2026-07-27	30.900	31.260	29.720	29.915	29.617	104,129
2026-07-24	30.575	31.160	30.360	30.870	30.562	185,316
2026-07-23	30.750	30.980	30.315	30.670	30.364	791,822
2026-07-22	30.585	30.995	28.885	30.345	30.043	674,958
2026-07-21	31.485	31.650	29.200	29.995	29.696	206,581
2026-07-20	30.045	31.250	29.710	31.015	30.706	383,990
2026-07-17	29.035	29.880	28.900	29.595	29.300	601,099
2026-07-16	30.285	30.300	29.540	29.600	29.305	190,270
2026-07-15	30.820	30.850	30.060	30.145	29.845	221,671
2026-07-14	29.755	30.400	29.510	30.400	30.097	92,923
2026-07-13	30.055	30.210	29.830	29.865	29.567	714,718
2026-07-10	30.405	30.510	30.160	30.360	30.057	153,050
2026-07-09	30.420	30.420	29.885	30.330	30.028	23,462
2026-07-08	30.385	30.420	29.580	29.875	29.577	382,515
2026-07-07	31.530	31.820	30.420	30.475	30.171	517,510
2026-07-06	32.440	32.670	31.650	31.960	31.642	48,741
2026-07-03	32.280	32.700	31.980	32.510	32.186	16,917
2026-07-02	31.955	32.510	31.770	31.890	31.572	99,299
2026-07-01	33.555	33.750	32.220	32.495	32.171	94,253
2026-06-30	33.410	33.490	32.680	33.085	32.755	37,858
2026-06-29	32.030	32.650	31.860	32.270	31.948	14,594
2026-06-26	32.185	34.130	31.750	31.825	31.508	38,872
2026-06-25	32.820	32.950	32.350	32.555	32.231	202,519
2026-06-24	32.830	32.830	32.090	32.355	32.033	792,565
2026-06-23	33.595	33.950	32.300	32.580	32.255	72,789
2026-06-22	33.135	34.540	33.120	34.350	34.008	888,999
2026-06-19	33.915	33.915	31.110	33.915	33.577	47
2026-06-18	34.245	34.520	33.650	33.915	33.577	35,979
2026-06-17	33.350	34.150	33.350	33.780	33.443	179,286
2026-06-16	32.745	33.600	32.640	33.280	32.948	272,544
2026-06-15	33.870	34.050	32.470	32.590	32.265	274,841
2026-06-12	33.960	34.050	32.830	33.235	32.904	56,403
2026-06-11	32.615	33.160	32.490	32.980	32.651	325,319
2026-06-10	35.180	35.180	32.760	32.950	32.622	50,115
2026-06-09	35.810	36.520	35.090	35.455	35.102	358,018
2026-06-08	34.860	36.180	34.690	35.910	35.552	131,861
2026-06-05	35.980	36.080	35.340	35.515	35.161	70,294
2026-06-04	35.875	36.140	34.920	35.780	35.423	84,167
2026-06-03	34.445	35.655	34.182	35.565	35.211	1,027,307
2026-06-02	33.875	34.390	33.500	34.220	33.879	173,405
2026-06-01	34.615	35.030	33.090	33.410	33.077	53,005
2026-05-29	35.495	35.620	34.130	34.745	34.399	50,274
2026-05-28	35.215	36.110	35.180	35.330	34.978	30,721
2026-05-27	36.810	37.160	36.000	36.450	36.087	44,527
2026-05-26	35.780	36.960	35.670	36.910	36.542	64,385
2026-05-22	35.055	36.290	34.740	35.350	34.998	24,090
2026-05-21	34.640	34.900	34.380	34.745	34.399	73,755
2026-05-20	33.970	34.840	33.410	34.700	34.354	175,136
2026-05-19	34.080	34.540	33.390	33.750	33.414	180,514
2026-05-18	33.980	35.108	33.880	34.615	34.270	29,580
2026-05-15	36.120	36.690	34.320	34.635	34.290	112,561
2026-05-14	36.060	37.660	36.060	36.060	35.701	68
2026-05-13	34.900	36.410	34.300	36.060	35.701	48,993
2026-05-12	34.900	35.130	34.260	34.375	34.032	46,015
2026-05-11	34.855	35.070	34.290	34.810	34.463	12,920
2026-05-08	36.000	36.080	34.930	35.295	34.943	48,619
2026-05-07	37.050	37.700	36.040	36.265	35.904	314,282

← NewerPage 2 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.