Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.775	12.805	12.125	12.240	10.824	336,568
2022-01-20	12.838	12.995	12.760	12.895	11.403	231,959
2022-01-19	12.558	12.793	12.525	12.790	11.310	356,741
2022-01-18	12.628	12.692	12.590	12.643	11.180	184,355
2022-01-17	12.565	12.715	12.510	12.655	11.191	127,488
2022-01-14	12.615	12.620	12.425	12.433	10.994	141,804
2022-01-13	12.773	12.912	12.685	12.775	11.297	242,246
2022-01-12	12.725	12.865	12.525	12.843	11.357	175,922
2022-01-11	12.628	12.715	12.561	12.678	11.211	84,647
2022-01-10	12.918	12.945	12.469	12.548	11.096	1,416,270
2022-01-07	12.880	12.900	12.765	12.833	11.348	340,543
2022-01-06	13.000	13.000	13.000	13.000	11.496	0
2022-01-05	13.170	13.175	12.995	13.000	11.496	80,416
2022-01-04	12.736	13.195	12.736	13.195	11.668	222,405
2021-12-31	12.370	12.370	12.370	12.370	10.939	0
2021-12-30	12.410	12.430	12.325	12.370	10.939	72,665
2021-12-29	12.493	12.535	12.370	12.493	11.047	163,624
2021-12-24	12.320	12.320	12.320	12.320	10.895	0
2021-12-23	12.113	12.380	12.105	12.320	10.895	165,716
2021-12-22	11.810	12.105	11.783	12.093	10.693	557,822
2021-12-21	11.740	11.795	11.630	11.723	10.366	314,204
2021-12-20	11.325	11.595	11.200	11.475	10.147	574,359
2021-12-17	11.715	11.725	11.530	11.560	10.223	437,566
2021-12-16	11.928	11.972	11.765	11.853	10.481	360,440
2021-12-15	11.710	11.780	11.605	11.708	10.353	325,825
2021-12-14	11.980	12.080	11.660	11.745	10.386	363,454
2021-12-13	12.098	12.215	11.925	11.968	10.583	126,152
2021-12-10	12.035	12.075	11.995	12.028	10.636	444,247
2021-12-09	12.275	12.310	12.045	12.125	10.722	154,741
2021-12-08	12.228	12.490	12.100	12.195	10.784	638,768
2021-12-07	12.248	12.380	12.145	12.278	10.857	502,068
2021-12-06	11.963	11.963	11.963	11.963	10.578	0
2021-12-03	12.350	12.350	11.963	11.963	10.578	334,489
2021-12-02	12.338	12.460	12.105	12.108	10.707	174,729
2021-12-01	12.405	12.595	12.285	12.520	11.071	304,169
2021-11-30	12.120	12.365	11.985	12.275	10.855	751,113
2021-11-29	12.270	12.400	12.125	12.390	10.957	2,085,876
2021-11-26	12.218	12.250	11.790	12.035	10.643	248,869
2021-11-25	12.645	12.830	12.585	12.678	11.211	922,391
2021-11-24	12.533	12.783	12.490	12.783	11.304	1,214,809
2021-11-23	12.623	12.790	12.460	12.600	11.142	287,683
2021-11-22	12.773	12.890	12.450	12.758	11.281	453,286
2021-11-19	13.230	13.230	12.715	12.773	11.295	1,121,011
2021-11-18	13.373	13.600	12.850	13.045	11.536	464,061
2021-11-17	13.705	13.840	13.245	13.425	11.872	741,990
2021-11-16	13.385	13.770	13.385	13.690	12.106	502,474
2021-11-15	13.060	13.365	13.060	13.320	11.779	167,358
2021-11-12	12.823	12.927	12.700	12.818	11.335	216,866
2021-11-11	12.779	12.905	12.779	12.878	11.388	1,598,406
2021-11-10	12.945	13.390	12.660	12.803	11.321	191,605
2021-11-09	12.625	12.725	12.490	12.608	11.149	110,307
2021-11-08	12.580	12.655	12.450	12.450	11.010	126,775
2021-11-05	12.423	12.590	12.385	12.555	11.102	129,791
2021-11-04	12.415	12.500	12.340	12.443	11.003	94,195
2021-11-03	12.310	12.401	12.225	12.390	10.957	657,202
2021-11-02	12.030	12.344	12.030	12.255	10.837	358,084
2021-11-01	12.035	12.255	12.035	12.058	10.662	371,275
2021-10-29	12.015	12.125	11.835	12.125	10.722	132,784
2021-10-28	12.048	12.260	11.850	12.033	10.640	458,266
2021-10-27	11.918	12.220	11.620	11.953	10.570	601,253

← NewerPage 21 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.