Wartsila Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.230	27.230	27.140	27.140	27.140	2
2026-10-22	28.280	28.709	27.365	27.365	27.365	3
2026-10-21	28.650	28.715	28.650	28.715	28.715	2,136
2026-10-20	28.270	28.550	27.840	27.840	27.840	287
2026-10-19	28.780	28.780	28.001	28.780	28.780	287
2026-10-16	29.060	29.380	28.001	29.380	29.380	28
2026-10-15	28.800	29.180	27.920	28.550	28.550	61,617
2026-10-14	30.060	30.260	29.370	29.370	29.370	52,313
2026-10-13	29.800	30.350	29.660	29.660	29.660	164,638
2026-10-12	29.390	30.120	29.390	29.960	29.960	54,835
2026-10-09	29.660	29.800	29.205	29.420	29.420	287,191
2026-10-08	29.130	29.610	28.780	29.365	29.365	199,656
2026-10-07	30.430	30.630	29.360	29.360	29.360	230,416
2026-10-06	30.415	30.860	30.070	30.610	30.610	327,336
2026-10-05	29.620	30.040	29.270	29.624	29.624	153,726
2026-10-02	28.460	29.425	28.150	29.425	29.425	559,585
2026-10-01	28.210	28.390	27.800	28.105	28.105	301,023
2026-09-30	29.090	29.090	28.160	28.395	28.395	115,951
2026-09-29	28.635	28.790	28.385	28.520	28.520	82,021
2026-09-28	29.070	29.200	28.390	28.670	28.670	547,297
2026-09-25	29.190	29.460	28.980	29.175	29.175	215,860
2026-09-24	29.165	29.300	28.740	28.760	28.760	746,776
2026-09-23	29.865	29.960	29.200	29.290	29.290	864,549
2026-09-22	28.995	30.050	28.900	30.050	30.050	211,093
2026-09-21	28.865	29.020	28.610	28.890	28.890	320,814
2026-09-18	29.270	29.310	28.457	28.575	28.575	151,114
2026-09-17	28.330	29.250	27.970	29.055	29.055	135,498
2026-09-16	27.835	28.000	27.550	27.880	27.880	317,272
2026-09-15	27.075	27.630	26.890	27.630	27.630	108,175
2026-09-14	28.235	28.830	26.900	27.330	27.060	133,788
2026-09-11	28.930	29.060	28.690	28.915	28.627	8,642,560
2026-09-10	29.460	29.630	28.660	29.165	28.874	1,613,393
2026-09-09	29.565	29.940	29.210	29.555	29.260	158,997
2026-09-08	28.890	29.970	28.890	29.515	29.221	1,119,207
2026-09-07	29.250	29.530	29.100	29.330	29.038	76,167
2026-09-04	29.000	31.410	28.930	29.075	28.785	48,332
2026-09-03	28.445	29.040	28.370	28.760	28.473	45,348
2026-09-02	27.960	28.495	27.810	28.270	27.988	61,839
2026-09-01	28.145	28.500	27.800	27.830	27.553	169,955
2026-08-28	29.895	29.910	29.320	29.575	29.280	67,650
2026-08-27	30.160	30.640	29.720	30.130	29.830	235,282
2026-08-26	30.010	30.330	29.870	30.050	29.751	40,914
2026-08-25	29.425	30.345	29.230	30.230	29.929	52,273
2026-08-24	29.415	29.660	28.970	29.085	28.795	21,712
2026-08-21	29.350	29.690	29.350	29.395	29.102	97,604
2026-08-20	29.245	29.540	29.020	29.305	29.013	343,389
2026-08-19	29.105	29.480	28.810	28.850	28.563	80,153
2026-08-18	30.295	30.310	29.230	29.490	29.196	56,579
2026-08-17	29.850	30.600	29.740	30.280	29.978	95,371
2026-08-14	29.810	29.810	29.450	29.495	29.201	43,786
2026-08-13	29.715	29.940	29.620	29.715	29.419	35,762
2026-08-12	29.495	30.020	29.390	29.865	29.567	31,686
2026-08-11	29.555	29.670	29.330	29.375	29.082	40,423
2026-08-10	29.495	29.725	29.330	29.505	29.211	333,644
2026-08-07	29.365	29.560	29.120	29.405	29.112	35,337
2026-08-06	29.250	29.580	28.860	29.500	29.206	306,152
2026-08-05	30.005	30.270	29.070	29.265	28.973	577,424
2026-08-04	30.055	30.360	29.810	30.145	29.845	56,168
2026-08-03	29.770	29.890	29.040	29.455	29.161	487,162
2026-07-31	30.370	30.740	29.170	29.550	29.256	72,213

Page 1 of 5 · 254 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.