Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.063	18.260	18.035	18.088	17.265	863,594
2025-02-24	18.300	18.300	17.985	18.160	17.334	34,658
2025-02-21	18.165	18.630	18.165	18.528	17.685	30,761
2025-02-20	17.965	18.245	17.965	18.145	17.320	47,927
2025-02-19	18.658	18.675	17.760	17.930	17.115	100,765
2025-02-18	18.443	18.735	18.280	18.645	17.797	133,166
2025-02-17	18.440	18.525	18.280	18.423	17.585	293,967
2025-02-14	19.158	19.230	18.605	18.738	17.886	909,206
2025-02-13	19.140	19.195	18.935	19.133	18.263	15,923
2025-02-12	18.930	19.110	18.920	18.943	18.081	35,262
2025-02-11	19.020	19.038	18.730	18.830	17.974	33,806
2025-02-10	18.993	19.138	18.885	19.008	18.143	41,869
2025-02-07	19.180	19.380	18.915	18.973	18.110	31,433
2025-02-06	19.328	19.520	18.925	19.163	18.291	104,672
2025-02-05	19.755	19.985	18.845	19.253	18.377	290,286
2025-02-04	17.648	17.925	17.645	17.750	16.943	179,574
2025-02-03	17.648	17.765	17.470	17.633	16.831	51,215
2025-01-31	18.233	18.330	18.005	18.270	17.439	27,590
2025-01-30	18.095	18.410	18.095	18.155	17.330	959,633
2025-01-29	17.793	18.045	17.780	17.920	17.105	70,674
2025-01-28	17.820	17.990	17.565	17.625	16.824	47,529
2025-01-27	17.570	17.950	17.415	17.883	17.069	936,169
2025-01-24	17.745	18.000	17.710	17.745	16.938	37,911
2025-01-23	18.120	18.210	17.535	17.545	16.747	123,790
2025-01-22	18.035	18.170	18.035	18.073	17.251	97,143
2025-01-21	17.820	17.985	17.765	17.860	17.048	27,419
2025-01-20	17.943	18.075	17.860	17.900	17.086	44,915
2025-01-17	18.295	18.330	17.615	17.740	16.933	666,428
2025-01-16	18.173	18.390	18.075	18.108	17.284	350,133
2025-01-15	17.718	18.140	17.660	17.983	17.165	39,273
2025-01-14	17.880	17.980	17.630	17.770	16.962	82,487
2025-01-13	17.935	18.080	17.665	17.698	16.893	155,240
2025-01-10	17.625	18.285	17.600	18.253	17.423	242,951
2025-01-09	17.450	17.690	17.340	17.453	16.659	163,429
2025-01-08	17.728	17.830	17.455	17.455	16.661	1,010,429
2025-01-07	17.500	17.740	17.450	17.660	16.857	111,534
2025-01-06	17.388	17.388	17.388	17.388	16.597	0
2025-01-03	17.393	17.480	17.345	17.388	16.597	38,676
2025-01-02	17.040	17.405	16.715	17.245	16.461	28,529
2024-12-31	17.165	17.165	17.165	17.165	16.385	0
2024-12-30	17.158	17.190	16.935	17.165	16.385	77,886
2024-12-27	16.995	17.275	16.995	17.163	16.382	41,024
2024-12-24	16.948	16.948	16.948	16.948	16.177	0
2024-12-23	17.018	17.045	16.735	16.948	16.177	32,617
2024-12-20	16.885	17.050	16.605	16.885	16.117	826,106
2024-12-19	16.995	17.100	16.810	17.090	16.313	439,916
2024-12-18	17.310	17.465	17.205	17.283	16.497	134,092
2024-12-17	17.510	17.590	17.145	17.155	16.375	267,696
2024-12-16	17.430	17.685	17.395	17.658	16.855	232,217
2024-12-13	17.560	17.920	17.425	17.578	16.778	217,769
2024-12-12	17.870	17.870	17.430	17.553	16.754	1,537,361
2024-12-11	17.390	17.924	17.350	17.768	16.960	1,699,257
2024-12-10	17.233	17.530	17.220	17.458	16.664	68,406
2024-12-09	17.980	18.020	17.250	17.368	16.578	237,824
2024-12-06	17.740	17.740	17.740	17.740	16.933	0
2024-12-05	17.725	17.805	17.510	17.740	16.933	246,192
2024-12-04	17.755	17.830	17.600	17.660	16.857	498,461
2024-12-03	17.328	17.710	17.295	17.710	16.905	1,092,852
2024-12-02	17.178	17.410	17.055	17.238	16.454	107,522
2024-11-29	17.073	17.205	16.985	17.068	16.292	307,718

← NewerPage 8 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.