Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 58.69p 59.12p 58.69p 58.71p 1244
19/02/2018 59.53p 59.53p 58.77p 58.77p 1261
16/02/2018 58.86p 59.60p 58.86p 59.44p 4523
15/02/2018 57.34p 58.88p 57.34p 58.55p 684
14/02/2018 56.86p 57.20p 56.55p 56.85p 11921
13/02/2018 57.22p 57.22p 56.50p 56.56p 9813
12/02/2018 56.96p 57.38p 55.98p 57.17p 2373
09/02/2018 55.86p 56.34p 55.86p 56.11p 419
08/02/2018 56.77p 56.88p 56.15p 56.15p 14589
07/02/2018 56.60p 58.50p 56.05p 56.82p 18047
06/02/2018 54.81p 56.05p 54.81p 55.81p 1968
05/02/2018 57.01p 57.01p 56.52p 56.75p 13971
02/02/2018 57.56p 58.00p 57.09p 57.66p 6104
01/02/2018 56.46p 57.80p 56.46p 57.25p 21257
31/01/2018 54.98p 55.05p 54.83p 54.83p 8339
30/01/2018 53.98p 54.50p 53.76p 53.96p 38501
29/01/2018 53.95p 54.24p 53.95p 53.96p 2842
26/01/2018 54.38p 54.38p 53.74p 53.74p 1114
25/01/2018 54.75p 55.04p 54.16p 54.16p 454
24/01/2018 55.77p 55.77p 54.75p 55.14p 937
23/01/2018 55.90p 56.24p 55.34p 55.90p 9705
22/01/2018 55.80p 56.02p 55.80p 55.80p 532
19/01/2018 55.08p 55.72p 55.08p 55.72p 19384
18/01/2018 54.86p 55.20p 54.84p 54.85p 2696
17/01/2018 53.58p 54.76p 53.10p 54.76p 153723
16/01/2018 54.12p 54.33p 53.82p 54.18p 88513
15/01/2018 54.23p 54.42p 54.20p 54.23p 167598
12/01/2018 54.05p 54.42p 53.72p 54.42p 2214
11/01/2018 54.23p 54.24p 53.80p 54.24p 41097
10/01/2018 54.81p 54.81p 54.08p 54.08p 2915
09/01/2018 55.85p 55.85p 54.64p 54.76p 42498
08/01/2018 56.05p 56.10p 55.78p 55.95p 90992
05/01/2018 55.02p 55.94p 55.02p 55.80p 524
04/01/2018 54.23p 55.04p 54.23p 54.76p 445
03/01/2018 52.76p 54.24p 52.76p 54.24p 280
02/01/2018 52.56p 52.86p 52.50p 52.56p 26166
29/12/2017 52.85p 53.05p 52.65p 52.80p 2441
28/12/2017 53.08p 53.08p 52.80p 53.08p 106069
27/12/2017 52.90p 53.20p 52.72p 52.88p 13067
22/12/2017 52.71p 53.03p 52.58p 52.73p 2241
21/12/2017 52.71p 52.90p 52.65p 52.71p 59875
20/12/2017 52.78p 53.08p 52.75p 52.83p 35266
19/12/2017 53.26p 53.72p 52.81p 53.28p 208731
18/12/2017 52.95p 53.65p 52.95p 53.17p 78259
15/12/2017 53.15p 53.15p 52.65p 53.13p 121788
14/12/2017 54.10p 54.15p 53.10p 53.53p 167747
13/12/2017 53.92p 54.64p 53.85p 53.95p 219084
12/12/2017 53.33p 54.25p 52.78p 53.88p 141125
11/12/2017 52.60p 53.65p 52.60p 53.35p 89959
08/12/2017 53.10p 53.10p 52.50p 53.08p 80539
07/12/2017 53.17p 53.30p 51.90p 52.45p 199836
06/12/2017 53.85p 53.85p 53.58p 53.85p -301
05/12/2017 54.65p 54.70p 53.53p 53.58p 72380
04/12/2017 54.83p 55.25p 54.55p 54.90p 31731
01/12/2017 55.63p 55.63p 54.08p 54.40p 135163
30/11/2017 55.71p 55.90p 55.18p 55.71p 156171
29/11/2017 55.67p 56.00p 55.00p 55.63p 188386
28/11/2017 55.03p 55.65p 55.03p 55.58p 35500
27/11/2017 55.08p 55.22p 54.85p 55.13p 151639
24/11/2017 55.18p 55.52p 54.85p 55.21p 51952
23/11/2017 55.58p 56.27p 55.08p 55.08p 515331
22/11/2017 55.92p 56.70p 55.85p 56.10p 266022
21/11/2017 55.47p 56.65p 55.13p 55.97p 185034
20/11/2017 54.88p 55.66p 54.85p 55.42p 148846
17/11/2017 55.46p 55.53p 54.85p 55.33p 110473
16/11/2017 54.90p 55.63p 54.90p 55.42p 110744
15/11/2017 54.76p 54.90p 54.25p 54.85p 52413
14/11/2017 55.33p 55.70p 54.70p 55.33p 106733
13/11/2017 55.55p 55.75p 54.26p 55.58p 61964
10/11/2017 55.17p 55.90p 55.17p 55.67p 100785
09/11/2017 56.03p 56.03p 55.10p 55.40p 286880
08/11/2017 56.83p 56.90p 55.58p 55.67p 303375
07/11/2017 56.67p 57.35p 56.55p 56.65p 88316
06/11/2017 57.15p 57.45p 56.65p 57.13p 227583
03/11/2017 55.71p 57.50p 55.71p 57.17p 138169
02/11/2017 55.76p 56.08p 55.05p 55.23p 118925
01/11/2017 55.53p 56.88p 55.40p 55.97p 438246
31/10/2017 55.78p 56.41p 55.28p 55.83p 109641
30/10/2017 57.18p 57.18p 56.14p 56.47p 44252
27/10/2017 56.08p 57.70p 56.00p 57.17p 251255
26/10/2017 57.53p 57.53p 55.50p 56.13p 236333
25/10/2017 58.26p 58.80p 56.75p 57.58p 233746
24/10/2017 60.16p 60.66p 59.75p 60.42p 94381
23/10/2017 59.78p 60.80p 59.30p 60.28p 44603
20/10/2017 60.71p 61.00p 59.50p 60.05p 58638
19/10/2017 61.13p 61.13p 59.95p 60.40p 27730
18/10/2017 61.58p 61.58p 60.74p 61.42p 42501
17/10/2017 61.76p 62.30p 61.35p 61.63p 126982
16/10/2017 60.45p 62.06p 60.45p 61.78p 174268
13/10/2017 60.13p 60.78p 59.28p 60.78p 178402
12/10/2017 59.33p 59.82p 58.69p 59.28p 96176
11/10/2017 59.26p 59.79p 58.60p 59.08p 33901
10/10/2017 59.45p 59.92p 59.15p 59.42p 27996
09/10/2017 59.18p 59.59p 58.66p 59.15p 30707
06/10/2017 59.50p 60.67p 58.47p 59.23p 86620
05/10/2017 60.68p 61.28p 60.09p 60.67p 16090
04/10/2017 60.92p 61.53p 60.32p 61.08p 76785
03/10/2017 60.21p 60.95p 59.81p 60.88p 57977
02/10/2017 59.88p 60.47p 59.42p 59.81p 86144
29/09/2017 59.65p 60.28p 59.17p 59.65p 54853
28/09/2017 59.83p 60.40p 59.15p 59.68p 101647
27/09/2017 59.23p 59.80p 58.92p 59.26p 926045
26/09/2017 58.50p 59.38p 58.50p 59.38p 816359
25/09/2017 59.47p 60.17p 58.17p 58.83p 425456
22/09/2017 59.45p 60.08p 59.05p 59.45p 75501
21/09/2017 59.71p 60.15p 59.15p 59.71p 334349
20/09/2017 59.55p 60.23p 59.03p 59.55p 78635
19/09/2017 58.78p 59.80p 58.58p 59.47p 182868
18/09/2017 57.95p 59.00p 57.76p 58.58p 616785
15/09/2017 57.76p 58.44p 57.27p 57.76p 270411
14/09/2017 58.08p 58.74p 57.40p 58.08p 712000
13/09/2017 57.68p 58.60p 57.39p 57.68p 764295
12/09/2017 58.90p 59.36p 57.69p 58.26p 1673067
11/09/2017 58.31p 58.90p 57.65p 58.90p 965896
08/09/2017 57.65p 58.20p 57.08p 57.65p 10055
07/09/2017 57.08p 58.05p 56.82p 57.08p 608898
06/09/2017 58.05p 58.63p 57.38p 58.05p 874626
05/09/2017 57.81p 58.53p 57.77p 58.53p 67147
04/09/2017 57.81p 58.51p 57.29p 57.81p 32512
01/09/2017 58.00p 58.21p 57.51p 58.00p 20078
31/08/2017 57.55p 58.21p 57.42p 58.21p 15496
30/08/2017 57.42p 57.74p 56.55p 57.42p 26776
29/08/2017 57.13p 58.01p 56.22p 56.55p 19093
25/08/2017 58.00p 58.51p 57.28p 58.00p 94936
24/08/2017 58.38p 58.96p 57.63p 58.38p 47496
23/08/2017 58.18p 58.79p 57.76p 58.18p 23967
22/08/2017 57.97p 58.40p 57.61p 57.97p 6500
21/08/2017 57.60p 58.28p 57.26p 57.67p 6276
18/08/2017 57.43p 58.23p 57.02p 57.43p 21693
17/08/2017 58.23p 58.69p 57.48p 58.23p 27944
16/08/2017 57.15p 58.38p 57.15p 58.38p 8941
15/08/2017 57.28p 57.85p 56.63p 57.28p 8050
14/08/2017 56.38p 57.30p 55.95p 57.08p 12927
11/08/2017 55.92p 56.64p 55.34p 55.95p 79994
10/08/2017 56.95p 57.49p 55.64p 56.28p 40857
09/08/2017 57.08p 57.78p 56.53p 57.08p 56782
08/08/2017 57.63p 58.13p 56.92p 57.50p 11824
07/08/2017 57.76p 58.26p 57.13p 57.76p 58571
04/08/2017 57.45p 58.06p 56.99p 57.45p 34148
03/08/2017 57.68p 58.13p 57.55p 57.68p 42872
02/08/2017 56.97p 57.60p 56.60p 57.55p 13779
01/08/2017 56.60p 57.00p 56.31p 56.60p 65080
31/07/2017 56.40p 56.99p 55.67p 56.40p 159929
28/07/2017 56.58p 57.30p 56.03p 56.58p 4256
27/07/2017 57.10p 57.81p 56.22p 56.58p 24183
26/07/2017 56.60p 57.40p 56.42p 57.35p 210396
25/07/2017 56.42p 57.15p 55.88p 56.42p 72999
24/07/2017 57.55p 58.05p 56.40p 56.92p 46430
21/07/2017 57.92p 58.58p 57.13p 57.92p 30773
20/07/2017 58.13p 61.23p 56.10p 58.05p 57753
19/07/2017 56.18p 56.56p 55.35p 56.10p 42557
18/07/2017 55.58p 56.24p 55.28p 55.58p 64122
17/07/2017 55.33p 55.95p 54.73p 55.88p 127959
14/07/2017 55.15p 55.55p 54.63p 55.15p 53524
13/07/2017 55.15p 55.68p 54.62p 55.15p 119026
12/07/2017 54.42p 55.15p 54.13p 55.03p 37826
11/07/2017 54.13p 54.59p 53.60p 54.13p 93170
10/07/2017 53.10p 54.00p 52.58p 53.78p 155306
07/07/2017 52.85p 53.28p 52.15p 52.85p 82864
06/07/2017 52.85p 53.18p 51.89p 52.15p 18001
05/07/2017 52.58p 53.21p 52.17p 52.63p 25132
04/07/2017 52.55p 53.21p 52.55p 52.55p 70265
03/07/2017 52.03p 52.90p 52.03p 52.67p 59239
30/06/2017 52.18p 52.44p 51.56p 52.18p 116346
29/06/2017 53.15p 53.48p 51.48p 52.00p 37414
28/06/2017 53.10p 53.74p 52.10p 52.53p 50241
27/06/2017 54.15p 54.75p 52.99p 53.60p 44646
26/06/2017 54.33p 54.80p 53.81p 54.33p 84101
23/06/2017 54.30p 54.50p 54.30p 54.30p 0
22/06/2017 54.63p 55.17p 53.95p 54.50p 0
21/06/2017 54.90p 55.47p 54.26p 54.90p 0
20/06/2017 55.85p 56.28p 54.56p 55.23p 0
19/06/2017 55.38p 55.88p 54.76p 55.38p 0
16/06/2017 52.58p 55.30p 52.55p 54.76p 70375
15/06/2017 53.31p 53.78p 52.65p 52.76p 58598
14/06/2017 53.65p 53.95p 53.30p 53.65p 38591
13/06/2017 52.85p 53.50p 52.80p 53.42p 12552
12/06/2017 53.63p 53.63p 52.38p 52.50p 18909
09/06/2017 52.95p 53.70p 52.95p 53.50p 36969
08/06/2017 53.28p 53.35p 52.25p 52.76p 88638
07/06/2017 53.26p 53.46p 53.15p 53.26p 61497
06/06/2017 53.08p 53.47p 53.05p 53.08p 28862
05/06/2017 54.13p 54.13p 53.20p 53.58p 4855
02/06/2017 54.18p 54.64p 54.14p 54.18p 12394
01/06/2017 53.03p 54.48p 53.03p 54.21p 31922
31/05/2017 53.03p 53.03p 52.45p 52.45p 88186
30/05/2017 52.78p 53.05p 52.65p 52.78p 118422
26/05/2017 52.97p 53.40p 52.75p 52.97p 20708
25/05/2017 52.95p 53.15p 52.95p 52.95p 0
24/05/2017 53.15p 53.40p 52.60p 53.15p 17407
23/05/2017 52.90p 53.20p 52.75p 52.90p 86650
22/05/2017 52.90p 53.20p 52.75p 52.90p 12799
19/05/2017 51.95p 53.15p 51.95p 53.08p 22426
18/05/2017 52.08p 52.30p 51.58p 52.08p 38238
17/05/2017 54.33p 54.33p 52.25p 52.65p 18861
16/05/2017 54.10p 54.40p 53.88p 54.30p 22991
15/05/2017 53.95p 54.15p 53.85p 53.95p 30471
12/05/2017 54.45p 54.45p 53.47p 53.83p 191992
11/05/2017 54.53p 54.63p 54.05p 54.53p 29013
10/05/2017 54.73p 54.73p 53.83p 54.17p 12531

*Close Price adjusted for both dividends and splits