Wartsila Oyj Abp historical data

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

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
2025-10-22	25.560	25.970	25.500	25.590	24.948	78,336
2025-10-21	25.540	25.720	25.370	25.530	24.890	751,705
2025-10-20	25.290	25.650	25.150	25.445	24.807	140,907
2025-10-17	26.190	26.300	25.100	25.305	24.670	544,645
2025-10-16	26.060	26.490	25.895	26.305	25.645	157,832
2025-10-15	26.305	26.370	25.950	26.080	25.426	111,514
2025-10-14	26.200	26.320	25.720	25.880	25.231	87,596
2025-10-13	26.235	26.530	25.890	26.145	25.489	37,927
2025-10-10	25.470	26.570	25.460	26.325	25.665	189,317
2025-10-09	24.755	25.380	24.650	25.380	24.743	625,119
2025-10-08	24.885	25.035	24.520	24.650	24.032	625,839
2025-10-07	24.460	24.885	24.400	24.730	24.110	462,263
2025-10-06	24.695	25.010	24.450	24.685	24.066	514,107
2025-10-03	25.180	25.320	24.960	24.960	24.334	44,207
2025-10-02	25.045	25.265	24.900	25.185	24.553	45,878
2025-10-01	25.445	25.460	24.660	24.900	24.275	172,977
2025-09-30	25.285	25.500	24.390	25.280	24.646	596,907
2025-09-29	25.325	25.470	25.250	25.325	24.690	1,038,367
2025-09-26	25.195	25.480	25.130	25.270	24.636	268,176
2025-09-25	25.290	25.580	25.130	25.365	24.729	463,719
2025-09-24	25.640	25.655	25.170	25.365	24.729	93,645
2025-09-23	25.270	25.630	25.240	25.545	24.904	141,888
2025-09-22	25.205	25.730	25.130	25.215	24.582	76,222
2025-09-19	25.405	25.700	25.180	25.395	24.758	131,856
2025-09-18	25.380	25.640	25.340	25.340	24.704	961,928
2025-09-17	25.600	25.660	25.120	25.140	24.509	130,383
2025-09-16	26.130	26.160	25.560	25.760	25.114	467,074
2025-09-15	26.460	26.510	26.070	26.140	25.270	561,453
2025-09-12	26.375	26.430	26.070	26.120	25.250	79,485
2025-09-11	25.710	26.310	25.650	26.040	25.173	2,270,934
2025-09-10	25.075	25.700	24.880	25.530	24.680	73,983
2025-09-09	24.995	25.120	24.800	25.040	24.206	105,224
2025-09-08	24.775	25.000	24.740	24.780	23.955	1,859,480
2025-09-05	24.335	24.740	24.330	24.455	23.641	647,981
2025-09-04	23.835	24.360	23.725	24.185	23.380	621,988
2025-09-03	24.515	24.750	24.430	24.575	23.757	49,331
2025-09-02	24.990	25.060	24.340	24.525	23.709	268,900
2025-09-01	25.040	25.340	24.870	24.895	24.066	43,535
2025-08-29	24.870	25.160	24.870	25.110	24.274	194,351
2025-08-28	24.550	25.000	24.550	24.900	24.071	20,525
2025-08-27	24.450	24.570	24.240	24.465	23.651	43,701
2025-08-26	24.140	24.560	24.130	24.380	23.568	180,442
2025-08-22	24.220	24.490	24.120	24.425	23.612	35,719
2025-08-21	24.230	24.380	24.230	24.230	23.423	39,452
2025-08-20	24.245	24.410	24.190	24.260	23.452	28,873
2025-08-19	24.355	24.470	24.300	24.365	23.554	63,230

← NewerPage 5 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.