Wartsila Oyj Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.980 | 27.210 | 26.890 | 27.175 | 26.493 | 29,810 |
| 2025-11-10 | 26.780 | 27.070 | 26.690 | 26.875 | 26.201 | 319,238 |
| 2025-11-07 | 26.990 | 27.070 | 26.270 | 26.450 | 25.786 | 1,192,152 |
| 2025-11-06 | 26.830 | 27.180 | 26.595 | 27.105 | 26.425 | 72,368 |
| 2025-11-05 | 27.210 | 27.450 | 26.690 | 26.760 | 26.089 | 126,048 |
| 2025-11-04 | 28.215 | 28.360 | 27.370 | 27.875 | 27.176 | 54,575 |
| 2025-11-03 | 28.285 | 28.650 | 28.140 | 28.515 | 27.800 | 145,727 |
| 2025-10-31 | 28.160 | 28.590 | 27.940 | 28.450 | 27.736 | 93,437 |
| 2025-10-30 | 28.195 | 28.530 | 27.750 | 27.880 | 27.181 | 291,602 |
| 2025-10-29 | 27.420 | 28.550 | 27.420 | 28.455 | 27.741 | 167,400 |
| 2025-10-28 | 25.275 | 28.170 | 25.140 | 27.360 | 26.674 | 603,844 |
| 2025-10-27 | 27.325 | 27.880 | 27.040 | 27.535 | 26.844 | 77,398 |
| 2025-10-24 | 26.690 | 26.980 | 26.330 | 26.870 | 26.196 | 178,877 |
| 2025-10-23 | 25.720 | 26.570 | 25.640 | 26.345 | 25.684 | 542,285 |
← NewerPage 5 of 5 · 254 trading days
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.