Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	24.320	24.400	24.220	24.320	23.510	45,843
2025-08-15	24.280	24.280	24.030	24.050	23.249	55,463
2025-08-14	23.990	24.220	23.990	24.050	23.249	57,999
2025-08-13	24.175	24.310	24.010	24.170	23.365	245,817
2025-08-12	23.940	24.200	23.940	23.990	23.191	11,480
2025-08-11	24.075	24.110	23.790	23.830	23.037	21,236
2025-08-08	23.965	24.110	23.750	23.990	23.191	37,808
2025-08-07	23.945	24.170	23.885	23.940	23.143	220,398
2025-08-06	24.375	24.520	23.780	23.875	23.080	38,375
2025-08-05	24.175	24.450	24.134	24.390	23.578	175,457
2025-08-04	24.065	24.260	24.000	24.080	23.278	31,906
2025-08-01	24.185	24.255	23.840	23.840	23.046	41,437
2025-07-31	24.270	24.380	24.110	24.155	23.351	168,188
2025-07-30	24.075	24.260	23.880	24.245	23.438	47,412
2025-07-29	23.890	24.370	23.870	24.355	23.544	358,078
2025-07-28	24.360	24.430	23.800	23.865	23.071	29,435
2025-07-25	23.815	23.990	23.750	23.840	23.046	18,344
2025-07-24	23.615	23.965	23.550	23.820	23.027	39,037
2025-07-23	22.995	23.499	22.740	23.170	22.399	631,336
2025-07-22	22.910	22.920	22.560	22.710	21.954	96,782
2025-07-21	22.315	23.375	22.290	23.055	22.287	1,174,638
2025-07-18	22.175	22.390	21.120	22.295	21.553	92,776
2025-07-17	21.270	21.665	21.270	21.470	20.755	236,941
2025-07-16	21.035	21.430	21.010	21.255	20.547	697,315
2025-07-15	19.615	21.400	19.600	21.010	20.311	521,578
2025-07-14	19.595	19.705	19.393	19.570	18.918	95,805
2025-07-11	19.475	19.840	19.450	19.643	18.989	245,985
2025-07-10	19.885	20.110	19.860	20.080	19.412	205,161
2025-07-09	19.848	19.925	19.750	19.885	19.223	172,768
2025-07-08	19.980	19.980	19.765	19.820	19.160	19,384
2025-07-07	19.913	19.960	19.733	19.933	19.269	70,753
2025-07-04	20.035	20.100	19.885	20.065	19.397	131,383
2025-07-03	19.895	20.150	19.815	19.945	19.281	99,105
2025-07-02	20.035	20.080	19.763	19.928	19.264	260,543
2025-07-01	20.065	20.150	19.745	19.845	19.184	32,754
2025-06-30	20.173	20.200	19.820	19.933	19.269	100,853
2025-06-27	19.828	20.070	19.820	19.878	19.216	45,948
2025-06-26	19.630	19.660	19.350	19.503	18.853	47,773
2025-06-25	19.595	19.595	19.250	19.390	18.744	58,238
2025-06-24	19.863	19.980	19.545	19.568	18.916	43,838
2025-06-23	19.345	19.708	19.345	19.708	19.051	31,280
2025-06-20	19.473	19.473	19.473	19.473	18.824	0
2025-06-19	19.418	19.595	19.340	19.473	18.824	119,400
2025-06-18	19.290	19.404	19.235	19.293	18.650	98,348
2025-06-17	19.350	19.400	19.205	19.348	18.703	35,680
2025-06-16	19.320	19.640	19.320	19.525	18.875	23,460
2025-06-13	18.995	19.420	18.995	19.153	18.515	108,490
2025-06-12	19.413	19.620	19.325	19.600	18.947	187,158
2025-06-11	19.035	19.635	18.995	19.623	18.969	616,145
2025-06-10	19.100	19.105	18.930	19.078	18.442	145,095
2025-06-09	18.575	19.165	18.540	19.000	18.367	80,589
2025-06-06	18.330	18.740	18.275	18.693	18.070	103,660
2025-06-05	18.245	18.425	18.205	18.240	17.633	322,120
2025-06-04	17.860	18.435	17.860	18.205	17.599	870,252
2025-06-03	17.658	17.870	17.560	17.818	17.224	601,808
2025-06-02	17.670	17.840	17.400	17.650	17.062	23,823
2025-05-30	17.853	17.905	17.600	17.698	17.108	1,320,165
2025-05-29	17.988	17.988	17.988	17.988	17.389	0
2025-05-28	17.793	18.050	17.785	17.988	17.389	470,478
2025-05-27	17.643	17.915	17.510	17.828	17.234	473,405

← NewerPage 6 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.