Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.800	17.965	16.980	17.260	16.685	61,242
2025-05-22	18.000	18.000	17.755	17.793	17.200	20,927
2025-05-21	18.163	18.190	18.035	18.165	17.560	93,931
2025-05-20	18.063	18.300	17.995	18.275	17.667	169,057
2025-05-19	17.943	18.085	17.820	17.978	17.379	80,674
2025-05-16	17.923	18.100	17.825	17.935	17.338	580,845
2025-05-15	17.730	17.930	17.720	17.785	17.193	146,296
2025-05-14	17.753	18.060	17.740	17.815	17.222	172,987
2025-05-13	17.668	17.828	17.545	17.828	17.234	29,821
2025-05-12	17.105	17.830	17.105	17.673	17.084	101,355
2025-05-09	16.915	17.035	16.915	16.950	16.386	9,506
2025-05-08	16.758	17.070	16.745	16.818	16.258	37,073
2025-05-07	16.578	16.725	16.440	16.725	16.168	30,188
2025-05-06	16.615	16.615	16.430	16.498	15.948	72,365
2025-05-02	16.493	16.725	16.390	16.483	15.934	21,843
2025-05-01	16.243	16.243	16.243	16.243	15.702	0
2025-04-30	15.835	16.335	15.810	16.243	15.702	1,382,127
2025-04-29	15.625	16.190	15.625	15.843	15.315	608,155
2025-04-28	15.455	15.845	15.430	15.625	15.105	219,145
2025-04-25	15.610	15.610	14.740	15.363	14.851	119,423
2025-04-24	15.343	15.630	14.995	15.445	14.931	44,059
2025-04-23	15.528	15.645	15.310	15.310	14.800	26,645
2025-04-22	15.178	15.295	14.945	15.148	14.643	175,351
2025-04-17	15.468	15.520	15.200	15.290	14.781	5,507
2025-04-16	15.550	15.555	15.335	15.435	14.921	17,750
2025-04-15	15.473	15.780	15.455	15.633	15.112	770,009
2025-04-14	15.045	15.305	14.885	15.158	14.653	20,006
2025-04-11	14.880	15.070	14.440	14.725	14.235	534,543
2025-04-10	15.690	15.970	14.730	14.888	14.392	1,266,757
2025-04-09	14.333	14.405	13.830	14.130	13.660	28,283
2025-04-08	14.893	14.950	14.670	14.688	14.199	93,876
2025-04-07	13.578	15.280	13.555	14.670	14.182	133,969
2025-04-04	15.688	15.700	14.775	15.188	14.682	1,384,662
2025-04-03	15.953	16.300	15.615	15.648	15.127	66,117
2025-04-02	16.523	16.540	16.270	16.340	15.796	87,744
2025-04-01	16.615	16.745	16.460	16.620	16.067	106,833
2025-03-31	16.733	16.755	16.220	16.253	15.711	1,498,431
2025-03-28	17.388	17.525	17.220	17.388	16.809	22,333
2025-03-27	17.495	17.665	17.433	17.543	16.958	160,577
2025-03-26	18.675	18.700	17.600	17.740	17.149	2,046,792
2025-03-25	18.775	18.920	18.605	18.680	18.058	1,111,473
2025-03-24	18.923	19.030	18.550	18.713	18.090	3,045,080
2025-03-21	18.460	18.930	18.430	18.823	18.196	4,231,903
2025-03-20	18.778	18.815	18.340	18.608	17.988	25,818
2025-03-19	18.560	18.945	18.560	18.918	18.288	77,155
2025-03-18	18.058	18.595	18.030	18.428	17.814	70,480
2025-03-17	17.780	17.995	17.780	17.950	17.352	12,062
2025-03-14	17.325	17.810	17.325	17.680	17.091	1,451,838
2025-03-13	17.410	17.760	17.390	17.468	16.673	39,120
2025-03-12	17.565	17.565	17.320	17.390	16.599	29,058
2025-03-11	17.790	17.800	17.330	17.430	16.638	3,632,213
2025-03-10	17.945	18.000	17.500	17.720	16.914	2,005,435
2025-03-07	17.898	17.995	17.715	17.928	17.112	6,563,754
2025-03-06	17.730	18.200	17.730	18.055	17.234	4,234,977
2025-03-05	17.330	17.795	17.330	17.553	16.754	2,513,703
2025-03-04	17.693	17.725	16.850	16.915	16.146	60,153
2025-03-03	18.298	18.400	17.820	17.985	17.167	37,207
2025-02-28	18.030	18.330	17.915	18.195	17.368	164,735
2025-02-27	18.685	18.690	18.205	18.280	17.449	43,971
2025-02-26	18.333	18.865	18.330	18.725	17.874	69,053

← NewerPage 7 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.