Wartsila OYJ ABP (0IKJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wartsila OYJ ABP

Date Open High Low Close* Volume
20/09/2019 10.24p 10.45p 10.21p 10.34p 46765
19/09/2019 9.64p 10.25p 9.56p 10.17p 73591
18/09/2019 11.53p 11.61p 9.89p 10.06p 19322
17/09/2019 11.63p 11.63p 11.34p 11.43p 9298
16/09/2019 11.58p 11.68p 11.54p 11.67p 58231
13/09/2019 11.47p 11.64p 11.44p 11.64p 125556
12/09/2019 11.38p 11.47p 11.38p 11.42p 36174
11/09/2019 11.32p 11.44p 11.30p 11.33p 6060482
10/09/2019 11.23p 11.32p 11.16p 11.21p 38921
09/09/2019 11.18p 11.27p 11.18p 11.20p 42314
06/09/2019 11.24p 11.24p 11.02p 11.07p 16031
05/09/2019 10.88p 11.21p 10.88p 11.21p 23784
04/09/2019 10.79p 10.88p 10.76p 10.82p 37349
03/09/2019 11.07p 11.07p 10.56p 10.68p 21858
02/09/2019 11.16p 11.28p 10.99p 11.01p 11540
30/08/2019 11.04p 11.27p 11.04p 11.20p 42148
29/08/2019 10.69p 11.25p 10.69p 11.03p 12710
28/08/2019 10.61p 10.69p 10.56p 10.64p 18773
27/08/2019 10.59p 10.70p 10.57p 10.70p 1360
23/08/2019 10.94p 10.94p 10.41p 10.57p 2367
22/08/2019 10.81p 10.94p 10.77p 10.91p 841
21/08/2019 10.62p 10.85p 10.60p 10.82p 599
20/08/2019 10.93p 10.93p 10.58p 10.68p 148
19/08/2019 10.85p 10.98p 10.85p 10.87p 2505
16/08/2019 10.59p 10.83p 10.59p 10.83p 110
15/08/2019 10.58p 10.58p 10.52p 10.53p 2166
14/08/2019 10.77p 10.77p 10.51p 10.60p 5014
13/08/2019 10.63p 10.69p 10.41p 10.64p 86716
12/08/2019 10.85p 10.85p 10.68p 10.72p 3013
09/08/2019 11.02p 11.02p 10.74p 10.77p 7757
08/08/2019 10.93p 10.94p 10.89p 10.94p 3447
07/08/2019 10.96p 10.96p 10.66p 10.80p 11875
06/08/2019 11.14p 11.14p 10.92p 10.92p 6353
05/08/2019 11.13p 11.13p 10.79p 11.09p 7997
02/08/2019 11.23p 11.27p 11.16p 11.22p 1453
01/08/2019 11.40p 11.45p 11.28p 11.28p 12201
31/07/2019 11.32p 11.45p 11.32p 11.43p 16216
30/07/2019 11.26p 11.31p 11.15p 11.25p 13278
29/07/2019 11.29p 11.33p 11.25p 11.32p 24087
26/07/2019 11.55p 11.55p 11.35p 11.35p 153651
25/07/2019 11.73p 11.73p 11.44p 11.44p 1771
24/07/2019 11.85p 11.85p 11.59p 11.70p 47401
23/07/2019 11.62p 11.86p 11.54p 11.76p 43283
22/07/2019 11.31p 11.50p 11.30p 11.45p 285870
19/07/2019 10.97p 11.39p 10.97p 11.15p 4471
18/07/2019 11.55p 11.82p 10.66p 10.81p 4488
17/07/2019 12.51p 12.52p 12.38p 12.38p 12579
16/07/2019 12.26p 12.53p 12.26p 12.44p 28974
15/07/2019 12.21p 12.23p 12.16p 12.23p 1490
12/07/2019 12.06p 12.15p 12.06p 12.09p 2354
11/07/2019 12.21p 12.21p 12.00p 12.03p 64954
10/07/2019 12.23p 12.25p 12.12p 12.23p 37603
09/07/2019 12.39p 12.39p 12.16p 12.19p 20625
08/07/2019 12.53p 12.56p 12.32p 12.39p 12762
05/07/2019 12.75p 12.75p 12.53p 12.56p 4245
04/07/2019 12.53p 12.81p 12.53p 12.80p 50585
03/07/2019 12.71p 12.71p 12.35p 12.57p 32148
02/07/2019 13.00p 13.01p 12.85p 12.87p 18393
01/07/2019 12.94p 13.19p 12.94p 13.07p 12422
28/06/2019 12.77p 12.82p 12.73p 12.78p 60768
27/06/2019 13.13p 13.14p 12.90p 12.95p 5076
26/06/2019 13.02p 13.09p 13.02p 13.04p 7905
25/06/2019 12.97p 13.10p 12.97p 12.98p 3660
24/06/2019 13.18p 13.36p 12.93p 12.97p 86319
21/06/2019 13.38p 13.23p 13.23p 13.23p 0
20/06/2019 13.38p 13.39p 13.23p 13.23p 12937
19/06/2019 13.26p 13.38p 13.26p 13.27p 1882
18/06/2019 12.92p 13.24p 12.86p 13.19p 13091
17/06/2019 12.93p 13.07p 12.88p 12.93p 24312
14/06/2019 13.24p 13.24p 12.81p 12.81p 3301
13/06/2019 13.21p 13.32p 13.21p 13.23p 8424
12/06/2019 13.23p 13.32p 13.07p 13.08p 4548
11/06/2019 13.22p 13.40p 13.16p 13.33p 3416
10/06/2019 13.20p 13.26p 13.09p 13.18p 10136
07/06/2019 12.94p 13.10p 12.94p 13.05p 3073
06/06/2019 13.03p 13.03p 12.86p 12.86p 5060
05/06/2019 13.30p 13.39p 12.86p 12.86p 16942
04/06/2019 13.15p 13.34p 13.08p 13.28p 35750
03/06/2019 12.96p 13.15p 12.84p 13.09p 8649
31/05/2019 13.22p 13.22p 12.94p 12.94p 6995
30/05/2019 13.51p 13.31p 13.31p 13.31p 0
29/05/2019 13.51p 13.52p 13.28p 13.31p 3804
28/05/2019 13.65p 13.76p 13.51p 13.65p 12379
24/05/2019 13.74p 13.74p 13.56p 13.60p 6972
23/05/2019 13.85p 13.85p 13.57p 13.57p 23745
22/05/2019 13.88p 14.02p 13.88p 14.02p 21787
21/05/2019 13.73p 13.92p 13.73p 13.88p 11244
20/05/2019 13.86p 13.86p 13.59p 13.68p 378486
17/05/2019 13.83p 13.91p 13.74p 13.83p 14520
16/05/2019 13.69p 13.88p 13.65p 13.82p 79086
15/05/2019 13.61p 13.68p 13.48p 13.60p 2862
14/05/2019 13.36p 13.57p 13.36p 13.52p 18836
13/05/2019 13.56p 13.56p 13.19p 13.31p 21155
10/05/2019 13.64p 13.69p 13.44p 13.46p 23946
09/05/2019 13.64p 13.68p 13.52p 13.64p 14873
08/05/2019 13.71p 13.85p 13.65p 13.70p 12820
07/05/2019 13.76p 13.78p 13.63p 13.76p 30092
03/05/2019 13.85p 13.99p 13.81p 13.98p 75549
02/05/2019 14.19p 14.19p 13.82p 13.89p 37034
01/05/2019 14.35p 14.36p 14.36p 14.36p 0
30/04/2019 14.35p 14.41p 14.22p 14.36p 105112
29/04/2019 14.46p 14.64p 14.44p 14.46p 18025
26/04/2019 14.79p 14.79p 14.35p 14.42p 30724
25/04/2019 15.06p 15.07p 14.45p 14.70p 92934
24/04/2019 15.20p 15.20p 15.12p 15.19p 38600
23/04/2019 15.48p 15.48p 15.07p 15.08p 22491
18/04/2019 15.08p 15.55p 15.08p 15.49p 27885
17/04/2019 15.18p 15.31p 15.06p 15.06p 34331
16/04/2019 15.07p 15.26p 15.07p 15.14p 38761
15/04/2019 14.97p 15.05p 14.96p 14.98p 18807
12/04/2019 14.74p 14.99p 14.74p 14.99p 12073
11/04/2019 14.87p 14.90p 14.80p 14.83p 8607
10/04/2019 14.68p 14.88p 14.68p 14.80p 35618
09/04/2019 14.73p 14.89p 14.64p 14.70p 28133
08/04/2019 15.14p 15.14p 14.74p 14.82p 21640
05/04/2019 14.66p 15.17p 14.66p 15.04p 64859
04/04/2019 14.73p 14.73p 14.54p 14.61p 59966
03/04/2019 14.78p 14.91p 14.68p 14.74p 40997
02/04/2019 14.73p 14.81p 14.72p 14.76p 13896
01/04/2019 14.47p 14.73p 14.47p 14.73p 13748
29/03/2019 14.13p 14.47p 14.13p 14.41p 28548
28/03/2019 14.01p 14.17p 14.00p 14.06p 242269
27/03/2019 13.95p 14.14p 13.93p 13.97p 71590
26/03/2019 13.73p 13.82p 13.58p 13.77p 22489
25/03/2019 13.95p 13.95p 13.68p 13.78p 19191
22/03/2019 14.45p 14.45p 13.82p 14.04p 63695
21/03/2019 14.53p 14.53p 14.34p 14.45p 7063
20/03/2019 14.78p 14.79p 14.57p 14.63p 40812
19/03/2019 14.58p 14.89p 14.58p 14.89p 14886
18/03/2019 14.64p 14.64p 14.44p 14.51p 25490
15/03/2019 14.23p 14.60p 14.23p 14.60p 48063
14/03/2019 13.89p 14.23p 13.89p 14.11p 51348
13/03/2019 13.82p 13.96p 13.77p 13.91p 12401
12/03/2019 13.92p 13.92p 13.75p 13.78p 352392
11/03/2019 13.74p 13.82p 13.71p 13.71p 6446
08/03/2019 13.67p 13.68p 13.48p 13.58p 20387
07/03/2019 14.38p 14.63p 14.06p 14.06p 19295
06/03/2019 14.79p 14.79p 14.43p 14.46p 4702
05/03/2019 14.89p 14.90p 14.67p 14.74p 10049326
04/03/2019 14.69p 15.06p 14.69p 15.03p 10031840
01/03/2019 14.37p 16.60p 14.37p 14.67p 92730
28/02/2019 14.35p 14.35p 14.18p 14.27p 147159
27/02/2019 14.24p 14.39p 14.22p 14.39p 11279
26/02/2019 14.18p 14.32p 14.16p 14.32p 14221
25/02/2019 14.27p 14.35p 14.19p 14.29p 6692
22/02/2019 14.28p 14.48p 14.21p 14.23p 30303
21/02/2019 14.69p 14.69p 14.58p 14.69p 394
20/02/2019 14.47p 14.73p 14.46p 14.60p 22872
19/02/2019 14.65p 14.65p 14.34p 14.36p 29688
18/02/2019 14.27p 14.72p 14.27p 14.71p 31855
15/02/2019 14.39p 14.40p 14.13p 14.20p 70391
14/02/2019 14.31p 14.48p 14.16p 14.44p 31475
13/02/2019 14.18p 14.35p 14.18p 14.19p 28340
12/02/2019 14.34p 14.39p 14.07p 14.18p 135750
11/02/2019 13.99p 14.27p 13.99p 14.27p 156917
08/02/2019 14.02p 14.08p 13.96p 14.00p 144442
07/02/2019 14.50p 14.60p 13.99p 13.99p 44329
06/02/2019 14.54p 14.93p 14.54p 14.70p 51450
05/02/2019 14.55p 14.63p 14.36p 14.59p 30430
04/02/2019 14.41p 14.66p 14.37p 14.58p 3528
01/02/2019 14.19p 14.59p 14.19p 14.36p 63822
31/01/2019 14.88p 14.92p 14.13p 14.26p 68375
30/01/2019 14.43p 14.83p 14.43p 14.81p 7587
29/01/2019 14.48p 15.01p 14.44p 14.91p 37357
28/01/2019 14.55p 14.65p 14.48p 14.53p 15146
25/01/2019 14.37p 14.60p 14.35p 14.54p 16695
24/01/2019 14.09p 14.36p 14.09p 14.24p 34219
23/01/2019 14.14p 14.27p 14.08p 14.15p 17883
22/01/2019 14.36p 14.38p 14.18p 14.18p 163
21/01/2019 14.44p 14.50p 14.41p 14.41p 11011
18/01/2019 14.27p 14.48p 14.19p 14.44p 46284
17/01/2019 14.27p 14.27p 14.11p 14.11p 28830
16/01/2019 14.16p 14.41p 14.09p 14.34p 15007
15/01/2019 14.13p 14.32p 14.05p 14.17p 7666
14/01/2019 14.21p 14.27p 14.03p 14.06p 13341
11/01/2019 14.39p 14.40p 14.24p 14.32p 6153
10/01/2019 14.29p 17.00p 14.16p 14.19p 46052
09/01/2019 14.22p 14.45p 14.19p 14.27p 54337
08/01/2019 13.61p 14.20p 13.61p 14.11p 6929
07/01/2019 14.18p 14.18p 13.84p 13.92p 8704
04/01/2019 13.47p 14.08p 13.47p 13.95p 118288
03/01/2019 13.58p 13.70p 13.42p 13.47p 35409
02/01/2019 13.79p 13.88p 13.66p 13.77p 32564
31/12/2018 13.88p 13.86p 13.86p 13.86p 0
28/12/2018 13.88p 13.92p 13.78p 13.86p 39477
27/12/2018 13.79p 13.93p 13.65p 13.74p 2992
24/12/2018 13.82p 13.73p 13.73p 13.73p 0
21/12/2018 13.82p 13.82p 10.50p 13.73p 36089
20/12/2018 13.99p 14.03p 13.82p 13.82p 24600
19/12/2018 14.10p 14.36p 14.07p 14.23p 37020
18/12/2018 13.99p 14.33p 13.85p 14.13p 65711
17/12/2018 13.95p 14.12p 13.86p 14.09p 76078
14/12/2018 14.04p 14.04p 13.90p 13.96p 10578
13/12/2018 14.27p 14.27p 14.07p 14.10p 261
12/12/2018 13.82p 14.28p 13.82p 14.16p 33557
11/12/2018 13.69p 14.03p 13.64p 13.72p 50842
10/12/2018 13.52p 13.73p 13.52p 13.69p 8483
07/12/2018 14.26p 14.26p 13.86p 14.07p 5821
06/12/2018 14.16p 14.09p 14.09p 14.09p 0
05/12/2018 14.16p 14.16p 14.01p 14.09p 76969

*Close Price adjusted for both dividends and splits