Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.138	17.205	16.965	16.985	16.213	190,487
2024-11-27	17.185	17.185	16.960	17.150	16.370	95,874
2024-11-26	17.680	17.715	17.245	17.393	16.602	815,826
2024-11-25	17.923	17.990	17.705	17.768	16.960	209,697
2024-11-22	17.795	17.880	17.600	17.808	16.998	65,054
2024-11-21	17.518	17.940	17.380	17.875	17.062	246,573
2024-11-20	17.898	17.930	17.523	17.523	16.726	1,404,043
2024-11-19	17.763	17.845	17.440	17.635	16.833	34,929
2024-11-18	18.093	18.100	17.640	17.648	16.845	229,721
2024-11-15	18.065	18.235	17.990	18.060	17.239	17,779
2024-11-14	18.555	18.610	17.990	18.158	17.332	88,156
2024-11-13	18.245	18.590	18.060	18.468	17.628	362,570
2024-11-12	18.715	18.730	18.185	18.330	17.497	252,985
2024-11-11	18.758	19.005	18.715	18.960	18.098	40,393
2024-11-08	18.315	18.560	18.130	18.515	17.673	79,091
2024-11-07	17.840	18.360	17.790	18.240	17.411	1,319,103
2024-11-06	18.493	18.670	17.790	17.913	17.098	56,311
2024-11-05	17.745	18.445	17.725	18.308	17.475	92,073
2024-11-04	17.873	17.940	17.750	17.895	17.081	216,850
2024-11-01	17.488	17.950	17.485	17.920	17.105	43,206
2024-10-31	17.543	17.625	17.330	17.500	16.704	485,322
2024-10-30	17.703	18.095	17.625	17.703	16.898	513,152
2024-10-29	18.770	18.910	17.475	17.810	17.000	658,870
2024-10-28	20.030	20.630	19.635	20.430	19.501	342,832
2024-10-25	19.963	20.100	19.775	19.820	18.919	84,409
2024-10-24	20.130	20.230	19.865	19.885	18.981	412,532
2024-10-23	19.918	20.160	19.815	19.938	19.031	80,398
2024-10-22	19.960	20.060	19.725	19.993	19.084	53,408
2024-10-21	20.015	20.330	19.905	20.060	19.148	86,495
2024-10-18	20.055	20.070	19.670	20.030	19.119	91,262
2024-10-17	19.968	20.330	19.945	20.168	19.251	91,456
2024-10-16	19.605	20.010	19.600	19.803	18.902	1,332,774
2024-10-15	20.288	20.330	19.663	19.663	18.769	243,850
2024-10-14	20.143	20.230	19.995	20.135	19.220	751,376
2024-10-11	19.980	20.250	19.935	20.153	19.236	168,781
2024-10-10	20.420	20.440	19.830	19.840	18.938	98,695
2024-10-09	20.435	20.550	20.320	20.450	19.520	95,748
2024-10-08	20.485	20.580	20.180	20.293	19.370	237,997
2024-10-07	20.635	20.740	20.420	20.635	19.697	81,893
2024-10-04	20.228	20.660	20.130	20.640	19.702	101,446
2024-10-03	20.475	20.550	20.150	20.263	19.341	109,537
2024-10-02	20.373	20.720	20.270	20.358	19.432	223,504
2024-10-01	20.170	20.820	20.170	20.308	19.384	61,876
2024-09-30	20.095	20.350	19.965	20.050	19.138	35,593
2024-09-27	20.445	20.490	20.110	20.243	19.322	178,041
2024-09-26	20.535	20.650	20.490	20.545	19.611	239,778
2024-09-25	20.053	20.430	19.995	20.283	19.360	64,753
2024-09-24	19.975	20.200	19.840	20.183	19.265	55,209
2024-09-23	19.713	19.925	19.570	19.925	19.019	23,233
2024-09-20	19.758	19.860	19.590	19.768	18.869	53,105
2024-09-19	18.988	19.785	18.895	19.775	18.876	859,187
2024-09-18	18.490	18.870	18.490	18.720	17.869	51,127
2024-09-17	18.808	18.880	18.535	18.600	17.754	59,166
2024-09-16	18.770	18.895	18.685	18.720	17.869	914,275
2024-09-13	18.483	18.868	18.425	18.868	18.010	150,990
2024-09-12	18.633	18.735	18.550	18.633	17.785	1,012,726
2024-09-11	18.525	18.595	18.240	18.323	17.489	15,441
2024-09-10	18.545	18.645	18.330	18.350	17.516	29,533
2024-09-09	18.478	18.780	18.445	18.663	17.661	21,156
2024-09-06	18.525	18.750	18.380	18.458	17.467	47,669

← NewerPage 9 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.