Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	32.850	34.160	32.845	33.855	33.006	897,401
2026-02-05	33.065	34.310	32.720	33.200	32.367	290,218
2026-02-04	34.140	35.330	32.850	32.885	32.060	921,154
2026-02-03	34.630	35.310	34.610	34.935	34.059	188,592
2026-02-02	33.680	34.475	33.240	34.170	33.313	82,034
2026-01-30	33.925	34.350	33.650	33.925	33.074	1,606,623
2026-01-29	33.400	35.370	33.340	33.750	32.903	160,272
2026-01-28	33.700	33.890	32.965	33.200	32.367	107,436
2026-01-27	32.950	33.680	32.950	33.390	32.552	1,185,905
2026-01-26	32.740	33.070	32.650	32.745	31.924	15,171
2026-01-23	32.705	33.260	32.360	32.870	32.045	100,329
2026-01-22	33.390	33.860	32.760	33.035	32.206	99,858
2026-01-21	32.400	33.170	32.400	32.725	31.904	55,962
2026-01-20	32.050	32.760	31.430	32.280	31.470	84,827
2026-01-19	32.285	33.220	31.990	33.005	32.177	72,638
2026-01-16	33.375	33.710	33.100	33.380	32.543	73,458
2026-01-15	33.000	33.280	32.750	32.905	32.080	38,281
2026-01-14	32.565	33.030	32.480	32.805	31.982	123,452
2026-01-13	32.575	32.680	31.830	32.470	31.655	52,210
2026-01-12	32.215	32.535	32.100	32.260	31.451	14,818
2026-01-09	31.945	32.280	31.780	31.970	31.168	61,587
2026-01-08	31.940	32.230	31.550	31.565	30.773	84,382
2026-01-07	31.290	32.250	31.290	32.175	31.368	236,168
2026-01-06	31.165	31.670	31.165	31.165	30.383	6
2026-01-05	31.285	31.445	31.000	31.165	30.383	46,116
2026-01-02	30.425	31.080	30.370	30.770	29.998	22,458
2025-12-31	30.160	30.160	30.160	30.160	29.403	0
2025-12-30	30.150	30.460	30.150	30.160	29.403	18,745
2025-12-29	30.375	30.550	30.000	30.320	29.559	33,848
2025-12-24	30.190	30.190	30.190	30.190	29.433	0
2025-12-23	30.205	30.420	30.090	30.190	29.433	23,681
2025-12-22	30.095	30.310	29.900	30.105	29.350	121,790
2025-12-19	29.760	30.000	29.550	29.700	28.955	1,440,946
2025-12-18	28.885	29.760	28.810	29.620	28.877	103,078
2025-12-17	30.130	30.150	29.240	29.430	28.692	138,644
2025-12-16	30.145	30.560	29.950	30.150	29.394	29,090
2025-12-15	30.385	30.520	29.940	30.290	29.530	919,340
2025-12-12	30.775	30.990	30.210	30.495	29.730	137,020
2025-12-11	31.275	31.340	30.570	30.695	29.925	98,013
2025-12-10	30.345	31.340	30.320	31.090	30.310	1,481,499
2025-12-09	30.370	30.425	29.880	30.245	29.486	403,991
2025-12-08	29.880	30.420	29.630	30.235	29.477	633,318
2025-12-05	30.240	30.290	29.470	30.080	29.325	138,359
2025-12-04	28.500	29.590	28.460	29.560	28.818	143,917
2025-12-03	27.880	28.370	27.875	28.150	27.444	269,562
2025-12-02	27.740	28.000	27.450	27.725	27.029	22,827
2025-12-01	27.595	27.880	27.500	27.620	26.927	42,403
2025-11-28	27.600	27.940	27.600	27.925	27.224	70,668
2025-11-27	27.370	27.710	27.280	27.640	26.947	34,448
2025-11-26	26.920	27.470	26.860	27.215	26.532	25,995
2025-11-25	26.880	27.100	26.480	26.595	25.928	102,439
2025-11-24	26.790	27.120	26.690	26.910	26.235	719,538
2025-11-21	27.640	27.860	26.140	26.560	25.894	131,231
2025-11-20	27.440	28.880	26.320	28.220	27.512	251,211
2025-11-19	25.695	26.360	25.630	26.325	25.665	244,386
2025-11-18	26.060	26.170	25.610	25.865	25.216	42,854
2025-11-17	26.480	26.660	26.360	26.430	25.767	10,595
2025-11-14	26.245	26.640	25.990	26.220	25.562	26,377
2025-11-13	26.855	27.120	26.350	26.510	25.845	160,902
2025-11-12	27.255	27.330	26.520	26.670	26.001	498,660

← NewerPage 4 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.