Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.368	8.494	8.328	8.457	7.576	547,758
2022-04-14	8.330	8.432	8.284	8.408	7.532	302,426
2022-04-13	8.364	8.364	8.208	8.240	7.382	413,579
2022-04-12	8.437	8.460	8.304	8.384	7.511	669,152
2022-04-11	8.609	8.664	8.440	8.509	7.623	454,753
2022-04-08	8.497	8.666	8.396	8.608	7.711	614,871
2022-04-07	8.275	8.454	8.216	8.454	7.573	1,566,166
2022-04-06	8.463	8.538	8.118	8.174	7.322	2,295,690
2022-04-05	8.424	8.482	8.316	8.388	7.514	568,639
2022-04-04	8.410	8.477	8.280	8.425	7.547	588,749
2022-04-01	8.412	8.600	8.368	8.539	7.649	530,052
2022-03-31	8.780	8.780	8.266	8.340	7.471	1,301,980
2022-03-30	8.954	8.954	8.590	8.767	7.854	1,575,550
2022-03-29	9.177	9.397	8.904	8.962	8.028	2,529,402
2022-03-28	9.143	9.206	9.004	9.070	8.125	1,923,512
2022-03-25	9.482	9.482	9.083	9.138	8.186	1,483,998
2022-03-24	10.139	10.150	9.808	9.913	8.880	386,756
2022-03-23	10.263	10.265	10.065	10.141	9.084	650,315
2022-03-22	10.350	10.350	10.195	10.206	9.142	817,608
2022-03-21	10.240	10.330	10.145	10.238	9.171	797,038
2022-03-18	10.308	10.360	10.105	10.235	9.169	727,841
2022-03-17	10.540	10.540	10.100	10.250	9.182	724,828
2022-03-16	10.183	10.445	10.135	10.368	9.287	677,124
2022-03-15	10.063	10.167	9.808	9.979	8.939	658,526
2022-03-14	10.072	10.345	10.060	10.268	9.198	614,176
2022-03-11	9.784	10.005	9.784	9.963	8.925	1,526,696
2022-03-10	9.677	9.750	9.392	9.631	8.628	713,761
2022-03-09	9.707	9.750	9.382	9.539	8.545	2,375,381
2022-03-08	8.888	9.526	8.888	9.330	8.358	3,530,111
2022-03-07	8.654	9.296	8.430	9.069	8.124	1,585,504
2022-03-04	9.094	9.110	8.762	8.920	7.991	1,163,407
2022-03-03	9.735	9.796	9.338	9.338	8.258	839,630
2022-03-02	9.547	9.742	9.284	9.647	8.531	925,180
2022-03-01	10.023	10.035	9.666	9.777	8.646	747,769
2022-02-28	9.655	10.072	9.582	9.982	8.827	1,370,755
2022-02-25	9.767	10.160	9.632	9.956	8.804	656,150
2022-02-24	9.122	9.708	9.122	9.632	8.518	3,630,764
2022-02-23	9.810	9.932	9.568	9.606	8.495	1,821,463
2022-02-22	9.686	10.035	9.686	9.940	8.790	1,669,871
2022-02-21	10.245	10.245	9.896	10.052	8.889	584,929
2022-02-18	10.240	10.320	10.146	10.146	8.972	361,322
2022-02-17	10.533	10.550	10.175	10.196	9.016	1,995,889
2022-02-16	10.628	10.700	10.520	10.520	9.303	796,297
2022-02-15	10.285	10.608	10.285	10.513	9.296	489,292
2022-02-14	10.157	10.275	9.972	10.230	9.046	3,705,287
2022-02-11	10.463	10.505	10.370	10.463	9.252	310,674
2022-02-10	10.675	10.695	10.495	10.638	9.407	295,148
2022-02-09	10.565	10.705	10.565	10.675	9.440	304,240
2022-02-08	10.545	10.607	10.390	10.463	9.252	529,572
2022-02-07	10.580	10.600	10.415	10.575	9.352	405,951
2022-02-04	10.715	10.715	10.385	10.518	9.301	560,929
2022-02-03	10.878	10.960	10.640	10.698	9.460	524,760
2022-02-02	11.340	11.405	10.984	11.090	9.807	1,216,038
2022-02-01	10.970	11.293	10.900	11.293	9.986	214,812
2022-01-31	10.950	10.995	10.645	10.898	9.637	375,579
2022-01-28	12.310	12.375	10.725	10.725	9.484	1,380,757
2022-01-27	11.950	12.405	11.950	12.243	10.826	363,565
2022-01-26	11.940	12.310	11.940	12.115	10.713	240,121
2022-01-25	11.835	11.985	11.700	11.845	10.475	156,017
2022-01-24	12.060	12.060	11.430	11.673	10.322	460,997

← NewerPage 20 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.