Helsinki - Delayed Quote
EUR
Wärtsilä Oyj Abp (WRT1V.HE)
25.64
-0.90
(-3.39%)
At close: October 30 at 6:29:43 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
26.71
26.80
26.32
26.54
26.54
1,607,654
Oct 28, 2026
26.77
27.31
26.49
26.64
26.64
1,500,218
Oct 27, 2026
26.50
27.34
25.81
26.36
26.36
3,419,090
Oct 26, 2026
27.30
28.76
27.30
28.76
28.76
1,477,265
Oct 23, 2026
27.59
27.65
26.88
27.23
27.23
851,923
Oct 22, 2026
28.34
28.34
27.25
27.26
27.26
1,017,351
Oct 21, 2026
28.50
28.80
28.14
28.80
28.80
899,419
Oct 20, 2026
28.37
28.37
27.41
27.79
27.79
1,692,229
Oct 19, 2026
29.42
29.52
28.51
28.60
28.60
1,203,441
Oct 16, 2026
29.05
29.61
28.69
29.50
29.50
1,084,381
Oct 15, 2026
28.80
28.80
27.89
28.55
28.55
1,728,086
Oct 14, 2026
30.00
30.25
29.49
29.52
29.52
1,141,956
Oct 13, 2026
29.84
30.37
29.60
29.79
29.79
1,080,016
Oct 12, 2026
29.36
30.16
29.27
29.96
29.96
880,596
Oct 9, 2026
29.66
29.69
29.16
29.36
29.36
991,906
Oct 8, 2026
29.19
29.60
28.70
29.09
29.09
1,179,613
Oct 7, 2026
30.50
30.59
29.35
29.55
29.55
1,393,411
Oct 6, 2026
30.42
30.87
30.21
30.79
30.79
1,711,135
Oct 5, 2026
29.64
30.09
29.26
29.58
29.58
1,237,009
Oct 2, 2026
28.50
29.43
28.42
29.35
29.35
752,620
Oct 1, 2026
28.16
28.40
27.76
28.15
28.15
916,048
Sep 30, 2026
29.01
29.25
28.12
28.12
28.12
894,901
Sep 29, 2026
28.59
28.80
28.38
28.43
28.43
595,984
Sep 28, 2026
29.12
29.12
28.33
28.36
28.36
670,267
Sep 25, 2026
29.16
29.47
28.96
29.12
29.12
774,067
Sep 24, 2026
29.09
29.36
28.69
28.77
28.77
820,225
Sep 23, 2026
29.93
29.98
29.14
29.35
29.35
788,754
Sep 22, 2026
29.03
29.93
28.86
29.93
29.93
996,205
Sep 21, 2026
28.75
29.01
28.65
29.00
29.00
806,930
Sep 18, 2026
29.24
29.36
28.46
28.46
28.46
1,965,644
Sep 17, 2026
28.24
29.26
28.24
29.08
29.08
1,185,763
Sep 16, 2026
27.82
28.00
27.63
27.86
27.86
902,729
Sep 15, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
27.01
27.52
26.92
27.49
27.49
1,012,349
Sep 14, 2026
28.22
28.33
26.90
26.90
26.63
1,498,999
Sep 11, 2026
29.00
29.07
28.54
28.90
28.61
645,953
Sep 10, 2026
29.50
29.62
28.64
28.98
28.69
905,456
Sep 9, 2026
29.58
29.77
29.21
29.34
29.05
855,124
Sep 8, 2026
28.92
29.70
28.90
29.61
29.31
643,454
Sep 7, 2026
29.23
29.57
29.09
29.12
28.83
469,204
Sep 4, 2026
29.12
29.28
28.83
29.12
28.83
607,359
Sep 3, 2026
28.45
29.00
28.38
28.93
28.64
953,738
Sep 2, 2026
27.97
28.50
27.81
28.31
28.03
1,100,134
Sep 1, 2026
28.16
28.50
27.79
28.05
27.77
1,329,652
Aug 31, 2026
29.34
29.36
27.89
27.89
27.61
4,269,160
Aug 28, 2026
29.90
29.94
29.32
29.32
29.03
764,235
Aug 27, 2026
30.17
30.64
29.72
29.72
29.42
977,633
Aug 26, 2026
29.80
30.23
29.80
29.99
29.69
602,609
Aug 25, 2026
29.56
30.36
29.39
30.26
29.96
846,971
Aug 24, 2026
29.46
29.67
29.01
29.12
28.83
546,764
Aug 21, 2026
29.34
29.69
29.34
29.46
29.16
694,157
Aug 20, 2026
29.26
29.55
29.00
29.43
29.13
662,276
Aug 19, 2026
29.13
29.48
28.75
29.10
28.81
945,785
Aug 18, 2026
30.30
30.30
29.23
29.23
28.94
973,491
Aug 17, 2026
29.83
30.51
29.83
30.44
30.13
1,192,456
Aug 14, 2026
29.85
29.90
29.43
29.69
29.39
522,782
Aug 13, 2026
29.72
29.92
29.61
29.69
29.39
752,000
Aug 12, 2026
29.59
30.03
29.47
29.74
29.44
1,396,815
Aug 11, 2026
29.56
29.65
29.31
29.38
29.09
745,657
Aug 10, 2026
29.50
29.73
29.26
29.56
29.26
867,898
Aug 7, 2026
29.28
29.65
29.19
29.43
29.13
1,153,185
Aug 6, 2026
29.25
29.57
28.85
29.28
28.99
955,353
Aug 5, 2026
30.00
30.35
29.00
29.25
28.96
1,450,902
Aug 4, 2026
30.05
30.41
29.91
29.91
29.61
984,338
Aug 3, 2026
29.74
29.84
29.04
29.76
29.46
807,461
Jul 31, 2026
30.43
30.90
29.29
29.34
29.05
2,802,982
Jul 30, 2026
29.23
30.24
29.02
29.97
29.67
863,162
Jul 29, 2026
29.36
29.66
28.82
29.22
28.93
819,527
Jul 28, 2026
29.85
30.00
28.82
29.45
29.15
1,512,178
Jul 27, 2026
30.88
30.95
29.66
30.00
29.70
1,112,383
Jul 24, 2026
30.58
31.08
30.40
30.80
30.49
704,791
Jul 23, 2026
30.73
31.01
30.24
30.58
30.27
974,869
Jul 22, 2026
30.58
31.02
28.70
30.73
30.42
1,604,375
Jul 21, 2026
31.41
31.54
29.15
29.99
29.69
2,183,868
Jul 20, 2026
30.00
31.25
29.92
30.56
30.25
1,412,524
Jul 17, 2026
29.14
29.88
28.83
29.88
29.58
1,589,489
Jul 16, 2026
30.21
30.34
29.53
29.71
29.41
770,733
Jul 15, 2026
30.85
30.85
30.10
30.19
29.89
770,087
Jul 14, 2026
29.76
30.41
29.54
30.30
30.00
923,552
Jul 13, 2026
30.06
30.22
29.79
29.98
29.68
550,852
Jul 10, 2026
30.35
30.53
30.08
30.24
29.94
509,142
Jul 9, 2026
30.50
30.50
29.86
30.28
29.98
953,353
Jul 8, 2026
30.42
30.60
29.56
29.82
29.52
1,430,055
Jul 7, 2026
31.45
31.61
30.40
30.48
30.17
892,910
Jul 6, 2026
32.55
32.55
31.63
31.89
31.57
596,956
Jul 3, 2026
32.03
32.70
31.99
32.67
32.34
752,247
Jul 2, 2026
31.80
32.54
31.74
31.80
31.48
879,238
Jul 1, 2026
33.62
33.62
32.19
32.44
32.11
663,303
Jun 30, 2026
33.53
33.58
32.95
33.38
33.04
1,435,849
Jun 29, 2026
31.98
32.70
31.85
32.44
32.11
1,143,689
Jun 26, 2026
32.19
32.81
31.75
31.98
31.66
997,925
Jun 25, 2026
32.82
33.04
32.29
32.35
32.03
767,573
Jun 24, 2026
32.83
32.88
32.15
32.23
31.91
814,580
Jun 23, 2026
33.56
33.57
32.31
32.69
32.36
1,158,105
Jun 22, 2026
33.14
34.53
33.12
34.27
33.93
812,897
Jun 18, 2026
34.19
34.55
33.61
34.01
33.67
365,877
Jun 17, 2026
33.54
34.08
33.44
33.95
33.61
221,612
Jun 16, 2026
32.64
33.60
32.64
33.57
33.23
335,023
Jun 15, 2026
33.82
34.09
32.42
32.63
32.30
455,546
Jun 12, 2026
33.52
33.69
32.79
33.06
32.73
769,761
Jun 11, 2026
32.50
33.13
32.47
32.99
32.66
559,664
Jun 10, 2026
35.18
35.21
33.05
33.63
33.29
1,331,593
Jun 9, 2026
35.82
36.54
35.38
35.42
35.06
452,466
Jun 8, 2026
34.76
36.18
34.61
36.16
35.80
222,014
Jun 5, 2026
36.00
36.00
35.34
35.62
35.26
541,615
Jun 4, 2026
35.91
36.05
34.92
35.91
35.55
536,289
Jun 3, 2026
34.44
35.67
34.14
35.58
35.22
855,441
Jun 2, 2026
33.84
34.40
33.79
34.37
34.03
386,266
Jun 1, 2026
34.67
34.72
33.10
33.17
32.84
702,730
May 29, 2026
35.49
35.55
34.11
34.64
34.29
499,235
May 28, 2026
35.32
36.20
35.12
35.52
35.16
435,154
May 27, 2026
36.84
37.16
35.88
36.34
35.98
331,735
May 26, 2026
35.80
36.98
35.70
36.64
36.27
591,537
May 25, 2026
35.94
35.95
35.44
35.75
35.39
369,156
May 22, 2026
35.08
35.48
34.73
35.48
35.12
562,883
May 21, 2026
34.68
34.93
34.31
34.55
34.20
169,453
May 20, 2026
33.94
34.80
33.57
34.68
34.33
585,345
May 19, 2026
34.07
34.46
33.38
33.61
33.27
1,019,504
May 18, 2026
33.99
35.14
33.80
34.47
34.12
540,354
May 15, 2026
36.10
36.10
34.31
34.34
34.00
1,371,058
May 13, 2026
34.92
36.20
34.70
36.20
35.84
817,102
May 12, 2026
34.83
35.16
34.22
34.36
34.02
518,245
May 11, 2026
34.80
35.04
34.23
34.96
34.61
815,186
May 8, 2026
36.00
36.16
34.80
34.80
34.45
810,194
May 7, 2026
37.01
37.75
36.19
36.19
35.83
1,008,083
May 6, 2026
36.10
37.03
36.00
37.00
36.63
479,908
May 5, 2026
35.85
36.00
35.62
35.99
35.63
658,818
May 4, 2026
36.00
36.29
35.50
35.59
35.23
529,572
Apr 30, 2026
35.28
36.78
35.20
35.75
35.39
1,343,427
Apr 29, 2026
35.91
36.68
35.55
35.69
35.33
645,650
Apr 28, 2026
36.87
37.11
35.33
35.91
35.55
1,290,337
Apr 27, 2026
38.76
39.00
37.79
38.21
37.83
901,581
Apr 24, 2026
39.29
39.29
38.10
38.56
38.17
1,026,567
Apr 23, 2026
36.78
40.75
36.74
39.63
39.23
946,941
Apr 22, 2026
36.39
37.51
36.07
37.04
36.67
687,997
Apr 21, 2026
36.81
37.04
36.14
36.39
36.02
636,346
Apr 20, 2026
36.61
36.90
36.36
36.64
36.27
1,009,454
Apr 17, 2026
35.67
37.10
35.26
37.10
36.73
1,769,672
Apr 16, 2026
35.25
36.00
34.57
36.00
35.64
1,025,532
Apr 15, 2026
35.41
35.99
35.22
35.22
34.87
889,431
Apr 14, 2026
35.51
35.94
35.48
35.66
35.30
860,756
Apr 13, 2026
34.94
35.57
34.85
35.37
35.01
628,504
Apr 10, 2026
35.00
35.71
34.84
35.67
35.31
747,586
Apr 9, 2026
34.94
35.02
34.54
34.88
34.53
716,643
Apr 8, 2026
34.51
35.26
34.10
35.14
34.79
1,415,349
Apr 7, 2026
33.13
33.24
32.31
32.56
32.23
893,473
Apr 2, 2026
32.62
33.13
31.94
33.13
32.80
1,047,022
Apr 1, 2026
33.41
33.47
32.92
33.27
32.94
408,691
Mar 31, 2026
30.93
31.84
30.76
31.71
31.39
1,275,196
Mar 30, 2026
31.30
31.47
30.95
31.24
30.93
750,089
Mar 27, 2026
32.40
32.50
30.88
31.37
31.06
706,323
Mar 26, 2026
33.11
33.11
32.28
32.40
32.07
646,869
Mar 25, 2026
33.14
33.64
32.83
33.11
32.78
1,211,348
Mar 24, 2026
32.02
32.53
31.86
32.53
32.20
776,971
Mar 23, 2026
30.28
32.86
30.18
32.41
32.08
553,706
Mar 20, 2026
32.11
32.65
31.17
31.17
30.86
3,543,076
Mar 19, 2026
32.90
32.91
31.64
32.11
31.79
1,441,655
Mar 18, 2026
33.30
33.96
33.11
33.36
33.03
628,344
Mar 17, 2026
31.92
32.72
31.78
32.66
32.33
917,958
Mar 16, 2026
31.84
32.42
31.53
32.20
31.88
570,108
Mar 13, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
32.79
32.87
31.65
31.84
31.52
1,428,444
Mar 12, 2026
33.75
34.21
33.24
33.60
32.48
992,117
Mar 11, 2026
33.52
33.69
33.04
33.43
32.32
702,220
Mar 10, 2026
33.79
34.06
33.44
33.59
32.47
908,542
Mar 9, 2026
31.81
32.64
31.43
32.63
31.54
1,350,103
Mar 6, 2026
33.99
34.14
32.40
33.08
31.98
1,341,209
Mar 5, 2026
34.78
35.15
33.56
33.56
32.44
1,020,520
Mar 4, 2026
33.88
34.99
33.78
34.56
33.41
1,026,352
Mar 3, 2026
34.40
35.07
33.54
34.11
32.97
1,773,092
Mar 2, 2026
36.07
36.73
35.73
35.95
34.75
1,133,957
Feb 27, 2026
37.00
37.65
36.55
36.90
35.67
2,964,118
Feb 26, 2026
37.69
38.09
36.19
37.00
35.77
1,308,989
Feb 25, 2026
37.26
37.81
37.22
37.81
36.55
990,684
Feb 24, 2026
36.68
37.29
36.42
37.23
35.99
1,053,512
Feb 23, 2026
36.45
36.82
35.97
36.75
35.53
703,319
Feb 20, 2026
36.45
36.80
36.11
36.54
35.32
585,517
Feb 19, 2026
36.47
36.61
35.99
36.45
35.24
760,903
Feb 18, 2026
35.27
36.63
35.25
36.54
35.32
919,256
Feb 17, 2026
34.85
35.27
34.14
35.27
34.10
596,887
Feb 16, 2026
34.62
35.12
34.59
34.92
33.76
355,277
Feb 13, 2026
34.80
35.07
33.75
34.57
33.42
976,414
Feb 12, 2026
35.98
36.03
34.92
34.92
33.76
1,129,919
Feb 11, 2026
34.79
35.90
34.78
35.87
34.68
1,115,571
Feb 10, 2026
34.78
34.83
33.96
34.79
33.63
922,233
Feb 9, 2026
34.18
34.92
33.93
34.92
33.76
654,787
Feb 6, 2026
32.85
34.16
32.82
34.16
33.02
826,594
Feb 5, 2026
33.04
34.30
32.88
33.12
32.02
1,153,323
Feb 4, 2026
34.28
34.76
32.85
33.00
31.90
1,701,900
Feb 3, 2026
34.61
35.21
34.54
35.21
34.04
854,300
Feb 2, 2026
33.75
34.49
33.18
34.34
33.20
736,432
Jan 30, 2026
33.90
34.60
33.61
34.20
33.06
1,039,051
Jan 29, 2026
33.39
35.39
33.39
34.02
32.89
663,782
Jan 28, 2026
33.75
33.89
32.92
33.16
32.06
666,939
Jan 27, 2026
32.95
33.51
32.92
33.47
32.36
743,627
Jan 26, 2026
32.70
32.95
32.45
32.92
31.82
366,517
Jan 23, 2026
32.74
32.92
32.39
32.79
31.70
581,338
Jan 22, 2026
33.43
33.55
32.73
32.99
31.89
647,175
Jan 21, 2026
32.39
33.02
32.26
32.98
31.88
690,005
Jan 20, 2026
32.03
32.62
31.40
32.43
31.35
731,518
Jan 19, 2026
32.32
33.22
31.86
33.02
31.92
890,081
Jan 16, 2026
33.39
33.70
33.09
33.61
32.49
796,514
Jan 15, 2026
33.00
33.28
32.75
33.28
32.17
391,132
Jan 14, 2026
32.65
32.98
32.51
32.97
31.87
812,632
Jan 13, 2026
32.55
32.80
31.81
32.38
31.30
614,948
Jan 12, 2026
32.22
32.56
32.20
32.42
31.34
620,140
Jan 9, 2026
31.90
32.23
31.74
32.23
31.16
556,354
Jan 8, 2026
32.00
32.00
31.49
31.79
30.73
580,042
Jan 7, 2026
31.33
32.29
31.23
32.03
30.96
1,005,135
Jan 5, 2026
31.20
31.46
31.00
31.39
30.34
503,253
Jan 2, 2026
30.42
31.08
30.36
31.08
30.04
610,138
Dec 30, 2025
30.14
30.47
30.12
30.40
29.39
487,231
Dec 29, 2025
30.40
30.40
30.01
30.14
29.14
351,591
Dec 23, 2025
30.21
30.43
30.07
30.42
29.41
293,897
Dec 22, 2025
30.00
30.35
29.89
30.21
29.20
392,564
Dec 19, 2025
29.76
30.00
29.59
30.00
29.00
1,504,159
Dec 18, 2025
28.86
29.72
28.80
29.55
28.57
1,015,505
Dec 17, 2025
30.14
30.17
29.24
29.29
28.31
911,539
Dec 16, 2025
30.20
30.20
29.88
30.08
29.08
706,755
Dec 15, 2025
30.40
30.49
29.89
30.49
29.47
698,128
Dec 12, 2025
30.73
31.03
30.20
30.40
29.39
766,125
Dec 11, 2025
31.28
31.28
30.56
30.58
29.56
830,974
Dec 10, 2025
30.39
31.34
30.30
31.34
30.30
1,210,219
Dec 9, 2025
30.34
30.48
29.85
30.39
29.38
864,314
Dec 8, 2025
29.82
30.43
29.82
30.34
29.33
1,235,878
Dec 5, 2025
30.27
30.65
29.46
29.70
28.71
1,323,337
Dec 4, 2025
28.50
29.59
28.50
29.51
28.53
1,050,493
Dec 3, 2025
27.88
28.38
27.75
28.30
27.36
738,609
Dec 2, 2025
27.72
28.03
27.44
27.80
26.87
791,474
Dec 1, 2025
27.68
27.87
27.48
27.72
26.80
530,943
Nov 28, 2025
27.60
27.97
27.55
27.91
26.98
785,265
Nov 27, 2025
27.42
27.71
27.25
27.70
26.78
346,140
Nov 26, 2025
26.97
27.47
26.85
27.43
26.52
482,542
Nov 25, 2025
26.99
27.10
26.43
26.83
25.94
479,597
Nov 24, 2025
26.74
27.12
26.72
26.94
26.04
1,730,739
Nov 21, 2025
27.48
27.67
26.13
26.54
25.66
1,367,591
Nov 20, 2025
27.50
28.88
27.50
28.24
27.30
1,790,303
Nov 19, 2025
25.62
26.39
25.59
26.06
25.19
500,620
Nov 18, 2025
26.00
26.16
25.59
25.62
24.77
736,873
Nov 17, 2025
26.50
26.69
26.31
26.55
25.67
563,976
Nov 14, 2025
26.26
26.52
25.95
26.52
25.64
516,310
Nov 13, 2025
26.88
27.14
26.33
26.35
25.47
622,899
Nov 12, 2025
27.25
27.30
26.49
26.73
25.84
862,839
Nov 11, 2025
26.97
27.23
26.86
27.20
26.29
708,234
Nov 10, 2025
26.69
27.08
26.69
26.97
26.07
336,902
Nov 7, 2025
26.99
27.13
26.27
26.42
25.54
559,222
Nov 6, 2025
26.81
27.21
26.57
27.01
26.11
857,363
Nov 5, 2025
27.06
27.26
26.68
26.82
25.93
1,017,747
Nov 4, 2025
28.21
28.21
27.35
27.65
26.73
596,529
Nov 3, 2025
28.28
28.62
28.11
28.57
27.62
578,844
Oct 31, 2025
28.19
28.60
28.12
28.37
27.42
950,054
Oct 30, 2025
28.25
28.25
27.71
28.00
27.07
892,632
