Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.080	37.010	36.040	36.840	36.473	75,686
2026-05-05	35.850	35.990	35.610	35.765	35.409	339,276
2026-05-01	35.990	35.990	35.990	35.990	35.631	0
2026-04-30	35.305	36.780	35.230	35.990	35.631	411,801
2026-04-29	35.950	36.630	35.670	35.855	35.498	103,340
2026-04-28	37.085	39.240	35.370	35.985	35.626	267,332
2026-04-27	38.835	39.010	37.850	38.050	37.671	210,781
2026-04-24	39.195	39.360	38.110	38.145	37.765	161,798
2026-04-23	36.800	40.490	36.780	39.340	38.948	483,937
2026-04-22	36.445	37.440	36.175	37.350	36.978	143,044
2026-04-21	36.785	37.005	36.170	36.370	36.008	456,252
2026-04-20	36.580	36.890	36.400	36.540	36.176	35,836
2026-04-17	35.455	37.100	35.260	37.005	36.636	187,960
2026-04-16	35.310	36.010	34.599	35.650	35.295	289,054
2026-04-15	35.395	35.960	35.220	35.345	34.993	116,035
2026-04-14	35.585	35.880	35.560	35.570	35.216	47,864
2026-04-13	34.945	35.610	34.860	35.285	34.933	41,571
2026-04-10	35.055	35.710	34.860	35.710	35.354	1,030,432
2026-04-09	34.900	35.200	34.560	34.780	34.433	758,094
2026-04-08	34.555	35.270	34.130	34.835	34.488	807,634
2026-04-07	33.205	33.250	32.330	32.465	32.141	158,628
2026-04-02	32.520	33.130	31.990	32.760	32.434	119,682
2026-04-01	33.350	33.470	32.310	33.270	32.938	1,389,098
2026-03-31	30.995	32.120	30.830	31.670	31.354	103,089
2026-03-30	31.285	31.430	31.050	31.255	30.944	39,074
2026-03-27	32.425	32.535	30.910	31.370	31.057	50,302
2026-03-26	32.940	32.940	32.325	32.570	32.245	86,995
2026-03-25	33.070	33.620	32.940	33.205	32.874	2,304,494
2026-03-24	31.960	32.540	31.910	32.330	32.008	1,552,005
2026-03-23	30.260	32.870	30.150	32.255	31.934	813,925
2026-03-20	32.155	32.900	31.170	31.465	31.151	169,729
2026-03-19	32.840	32.900	31.680	32.115	31.795	66,401
2026-03-18	33.100	33.930	32.950	33.480	33.146	1,092,739
2026-03-17	31.870	32.710	31.870	32.595	32.270	40,417
2026-03-16	31.880	32.400	31.650	32.145	31.825	59,726
2026-03-13	32.700	33.320	31.660	31.850	31.533	38,617
2026-03-12	33.740	34.210	33.130	34.045	33.191	4,842,880
2026-03-11	33.500	33.620	33.060	33.465	32.625	430,056
2026-03-10	33.695	33.980	33.230	33.725	32.879	3,049,746
2026-03-09	31.820	32.950	31.530	32.545	31.729	133,336
2026-03-06	34.105	34.120	32.420	32.870	32.045	388,297
2026-03-05	34.790	35.110	33.320	33.620	32.777	397,594
2026-03-04	33.860	34.920	33.810	34.580	33.712	87,015
2026-03-03	34.400	35.030	33.560	34.030	33.176	2,580,447
2026-03-02	36.120	36.630	35.750	35.750	34.853	85,701
2026-02-27	37.065	37.650	36.570	37.035	36.106	120,092
2026-02-26	37.755	38.070	36.265	36.870	35.945	60,874
2026-02-25	37.290	37.860	37.290	37.635	36.691	205,268
2026-02-24	36.665	37.260	36.550	36.975	36.047	721,043
2026-02-23	36.455	36.790	35.975	36.760	35.838	119,654
2026-02-20	36.450	36.930	36.120	36.490	35.575	23,235
2026-02-19	36.475	36.600	35.990	36.240	35.331	53,827
2026-02-18	35.305	36.600	35.280	36.510	35.594	95,965
2026-02-17	34.815	35.340	34.150	34.795	33.922	113,577
2026-02-16	34.670	35.100	34.610	35.005	34.127	190,250
2026-02-13	34.680	35.040	33.830	34.675	33.805	44,828
2026-02-12	35.995	36.700	34.900	34.950	34.073	709,983
2026-02-11	34.790	35.980	34.710	35.530	34.639	74,935
2026-02-10	34.675	34.870	33.980	34.535	33.669	40,271
2026-02-09	34.185	34.970	33.930	34.500	33.634	191,846

← NewerPage 3 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.