Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 54.53p 54.81p 54.53p 54.53p 8177
08/05/2017 55.47p 55.47p 54.45p 54.85p 80526
05/05/2017 55.67p 55.67p 55.10p 55.10p 49609
04/05/2017 55.97p 56.00p 55.35p 55.40p 10118
03/05/2017 56.35p 56.35p 55.45p 55.76p 80906
02/05/2017 56.15p 56.40p 55.70p 56.15p 33985
28/04/2017 55.58p 56.05p 55.35p 56.03p 43269
27/04/2017 54.88p 56.80p 54.65p 55.40p 39297
26/04/2017 52.68p 55.03p 52.30p 55.03p 33933
25/04/2017 53.71p 55.00p 53.65p 54.81p 29731
24/04/2017 53.83p 53.88p 53.34p 53.83p 38949
21/04/2017 53.08p 53.25p 52.11p 53.10p 26246
20/04/2017 52.31p 53.20p 52.31p 52.97p 12915
19/04/2017 52.23p 52.88p 51.75p 52.23p 59972
18/04/2017 52.71p 53.00p 52.08p 52.08p 53080
13/04/2017 52.26p 52.70p 52.00p 52.26p 31396
12/04/2017 51.88p 52.47p 51.80p 52.47p 31083
11/04/2017 51.97p 52.15p 51.42p 51.42p 16901
10/04/2017 51.55p 52.15p 51.54p 52.13p 33660
07/04/2017 51.21p 51.60p 50.97p 51.45p 7458
06/04/2017 50.90p 51.40p 50.75p 50.90p 12525
05/04/2017 50.85p 51.17p 50.70p 50.85p 6710
04/04/2017 50.35p 50.70p 50.34p 50.35p 18718
03/04/2017 50.08p 50.55p 50.05p 50.55p 14394
31/03/2017 50.15p 50.29p 49.81p 50.15p 73702
30/03/2017 49.54p 50.20p 49.54p 50.05p 41853
29/03/2017 49.22p 49.57p 48.89p 49.57p 29186
28/03/2017 48.88p 49.27p 48.55p 48.88p 32031
27/03/2017 48.61p 48.75p 48.38p 48.73p 46118
24/03/2017 48.87p 48.97p 48.29p 48.81p 67690
23/03/2017 47.90p 48.91p 47.80p 48.80p 35023
22/03/2017 47.33p 47.87p 46.80p 47.87p 18942
21/03/2017 48.11p 48.11p 47.45p 47.45p 10509
20/03/2017 47.92p 48.16p 47.84p 48.10p 5921
17/03/2017 47.72p 47.95p 47.29p 47.72p 31349
16/03/2017 47.96p 48.06p 47.57p 47.78p 337773
15/03/2017 47.56p 47.92p 47.51p 47.68p 98200
14/03/2017 47.60p 47.69p 47.44p 47.65p 50657
13/03/2017 47.29p 47.85p 47.29p 47.78p 32003
10/03/2017 47.69p 47.92p 47.34p 47.39p 32464
09/03/2017 47.87p 47.87p 47.40p 47.62p 5115331
08/03/2017 47.76p 48.17p 47.76p 47.85p 46111
07/03/2017 47.64p 48.11p 47.41p 47.80p 31047
06/03/2017 48.01p 48.02p 47.67p 47.72p 537281
03/03/2017 48.43p 48.43p 47.72p 48.03p 51991
02/03/2017 49.59p 49.59p 48.96p 49.07p 831829
01/03/2017 48.87p 49.56p 48.87p 49.55p 11752
28/02/2017 48.77p 48.77p 48.45p 48.53p 43914
27/02/2017 48.75p 48.76p 48.48p 48.75p 521255
24/02/2017 49.09p 49.21p 48.48p 48.74p 13871
23/02/2017 49.35p 49.60p 49.13p 49.35p 47166
22/02/2017 49.58p 49.71p 49.22p 49.58p 34402
21/02/2017 49.38p 49.63p 49.38p 49.38p 18777
20/02/2017 49.47p 49.60p 49.45p 49.48p 97878
17/02/2017 49.46p 49.53p 49.19p 49.46p 33208
16/02/2017 49.65p 49.66p 49.37p 49.65p 57637
15/02/2017 49.83p 50.05p 49.44p 49.57p 26299
14/02/2017 49.74p 50.15p 49.52p 49.74p 119007
13/02/2017 49.85p 50.05p 49.68p 49.92p 68932
10/02/2017 49.13p 49.81p 49.13p 49.69p 49310
09/02/2017 48.86p 49.18p 48.83p 48.86p 37756
08/02/2017 48.99p 49.31p 48.48p 48.75p 51311
07/02/2017 47.63p 49.29p 47.63p 49.15p 140464
06/02/2017 48.15p 48.15p 47.60p 47.60p 24551
03/02/2017 46.83p 47.49p 46.46p 47.40p 23789
02/02/2017 46.26p 46.85p 46.26p 46.79p 15841
01/02/2017 46.29p 46.80p 46.20p 46.25p 23116
31/01/2017 46.63p 47.12p 46.45p 46.45p 96771
30/01/2017 47.21p 48.02p 46.53p 46.78p 30710
27/01/2017 46.21p 48.50p 44.24p 47.40p 247382
26/01/2017 44.42p 44.59p 44.18p 44.42p 178090
25/01/2017 43.81p 44.32p 43.81p 44.17p 18868
24/01/2017 43.15p 43.78p 43.15p 43.61p 11784
23/01/2017 43.28p 43.37p 43.18p 43.20p 7707
20/01/2017 42.74p 43.50p 42.74p 43.48p 44194
19/01/2017 42.66p 42.82p 42.44p 42.82p 14240
18/01/2017 42.49p 42.70p 42.13p 42.70p 10395
17/01/2017 42.59p 42.59p 42.36p 42.39p 12732
16/01/2017 42.95p 43.26p 42.72p 42.72p 20077
13/01/2017 42.93p 43.01p 42.63p 43.00p 11233
12/01/2017 43.01p 43.01p 42.56p 42.79p 16054
11/01/2017 42.75p 43.10p 42.50p 42.97p 22213
10/01/2017 42.56p 42.96p 42.56p 42.65p 50783
09/01/2017 42.83p 42.83p 42.39p 42.39p 8260
06/01/2017 42.81p 42.81p 42.81p 42.81p 0
05/01/2017 42.90p 42.97p 42.58p 42.81p 17221
04/01/2017 43.08p 43.08p 42.81p 43.03p 23474
03/01/2017 43.10p 43.26p 43.05p 43.10p 87651
30/12/2016 42.73p 42.74p 42.73p 42.73p 25
29/12/2016 43.15p 43.15p 42.85p 42.90p 151057
28/12/2016 43.06p 43.39p 43.06p 43.26p 5679
23/12/2016 42.56p 43.08p 42.56p 43.08p 33
22/12/2016 42.72p 42.72p 42.30p 42.39p 25376
21/12/2016 42.17p 42.96p 42.17p 42.81p 10187
20/12/2016 42.10p 42.31p 42.07p 42.20p 11112
19/12/2016 41.84p 42.28p 41.82p 42.15p 45198
16/12/2016 42.31p 42.33p 41.86p 41.87p 103317
15/12/2016 42.21p 42.50p 42.10p 42.49p 15435
14/12/2016 42.47p 42.47p 42.04p 42.29p 9303
13/12/2016 42.42p 42.48p 42.16p 42.48p 10059
12/12/2016 41.47p 42.84p 41.47p 42.52p 37489
09/12/2016 41.19p 41.60p 40.85p 41.57p 4801
08/12/2016 41.12p 41.35p 41.08p 41.25p 3554
07/12/2016 40.58p 41.02p 40.58p 40.95p 5458
06/12/2016 40.38p 40.38p 40.38p 40.38p 0
05/12/2016 40.16p 40.94p 40.16p 40.38p 36019
02/12/2016 40.45p 40.49p 39.98p 40.39p 30738
01/12/2016 39.69p 41.30p 39.69p 40.63p 52035
30/11/2016 39.97p 40.10p 39.70p 39.77p 120905
29/11/2016 40.36p 40.36p 39.71p 39.80p 2415
28/11/2016 40.79p 40.79p 40.26p 40.26p 60621
25/11/2016 40.96p 40.96p 40.69p 40.95p 1127
24/11/2016 40.65p 40.90p 40.65p 40.87p 25428
23/11/2016 40.37p 40.96p 40.35p 40.70p 35566
22/11/2016 39.67p 40.54p 39.48p 40.49p 23231
21/11/2016 39.62p 39.69p 39.39p 39.42p 16109
18/11/2016 39.70p 39.76p 39.36p 39.41p 2557
17/11/2016 39.33p 39.78p 39.33p 39.63p 10549
16/11/2016 39.66p 39.66p 39.19p 39.26p 17172
15/11/2016 39.00p 39.62p 39.00p 39.54p 25064
14/11/2016 40.29p 40.46p 38.94p 38.94p 64544
11/11/2016 41.45p 41.48p 40.56p 40.56p 63994
10/11/2016 40.26p 41.55p 40.26p 41.40p 47473
09/11/2016 37.65p 40.42p 37.65p 40.40p 26966
08/11/2016 39.27p 39.39p 38.75p 38.90p 15413
07/11/2016 38.63p 39.20p 38.63p 39.16p 33441
04/11/2016 38.28p 38.37p 37.98p 38.24p 5597
03/11/2016 38.52p 38.60p 38.39p 38.39p 17106
02/11/2016 39.03p 39.03p 38.53p 38.58p 41362
01/11/2016 39.38p 39.41p 39.01p 39.11p 38160
31/10/2016 39.23p 39.62p 39.19p 39.40p 20873
28/10/2016 38.62p 39.75p 38.62p 39.52p 54086
27/10/2016 38.98p 39.06p 38.51p 38.51p 41923
26/10/2016 39.08p 39.10p 38.48p 38.94p 152912
25/10/2016 39.69p 39.69p 38.75p 39.32p 174635
24/10/2016 40.76p 40.99p 40.76p 40.88p 99120
21/10/2016 40.78p 40.78p 40.62p 40.73p 77579
20/10/2016 40.49p 40.73p 40.06p 40.73p 9815
19/10/2016 40.92p 40.92p 40.28p 40.47p 20011
18/10/2016 40.46p 41.21p 40.46p 41.10p 35961
17/10/2016 40.44p 40.49p 40.23p 40.48p 22079
14/10/2016 40.68p 40.68p 40.11p 40.62p 43970
13/10/2016 39.95p 40.77p 39.78p 40.64p 282866
12/10/2016 40.79p 40.99p 38.97p 40.08p 87734
11/10/2016 40.71p 41.00p 40.53p 40.74p 22362
10/10/2016 40.58p 40.78p 40.58p 40.63p 37793
07/10/2016 40.65p 40.69p 40.49p 40.62p 32898
06/10/2016 40.42p 40.86p 40.42p 40.69p 51147
05/10/2016 40.21p 40.43p 40.18p 40.21p 84361
04/10/2016 40.06p 40.54p 40.06p 40.48p 263264
03/10/2016 40.08p 40.17p 39.93p 40.10p 321044
30/09/2016 38.71p 40.08p 38.71p 40.07p 117474
29/09/2016 37.90p 38.64p 37.86p 38.50p 99088
28/09/2016 37.58p 37.78p 37.49p 37.56p 39808
27/09/2016 38.18p 38.18p 37.32p 37.54p 16670
26/09/2016 37.99p 38.11p 37.62p 37.78p 202519
23/09/2016 38.22p 38.24p 38.06p 38.09p 27891
22/09/2016 37.54p 37.92p 37.54p 37.84p 75517
21/09/2016 37.40p 37.46p 37.13p 37.28p 71197
20/09/2016 37.33p 37.33p 37.02p 37.02p 12869
19/09/2016 36.81p 37.30p 36.81p 37.28p 26542
16/09/2016 36.90p 36.97p 36.66p 36.74p 52603
15/09/2016 36.46p 37.00p 36.46p 37.00p 1611
14/09/2016 36.69p 36.69p 36.51p 36.51p 3880
13/09/2016 36.74p 36.82p 36.27p 36.48p 9868
12/09/2016 36.40p 36.50p 36.01p 36.46p 10387
09/09/2016 37.33p 37.33p 36.71p 36.74p 18711
08/09/2016 37.42p 37.75p 37.31p 37.45p 15092
07/09/2016 37.12p 37.37p 37.11p 37.37p 1012
06/09/2016 37.06p 37.34p 37.01p 37.01p 10683
05/09/2016 37.51p 37.51p 36.90p 36.97p 44001
02/09/2016 36.71p 37.41p 36.71p 37.40p 40116
01/09/2016 37.03p 37.04p 36.51p 36.60p 68428
31/08/2016 37.78p 37.78p 36.88p 36.88p 43286
30/08/2016 38.17p 38.43p 37.76p 37.76p 110386
26/08/2016 37.75p 38.38p 37.68p 38.16p 164714
25/08/2016 38.15p 38.15p 37.78p 37.78p 14975
24/08/2016 38.26p 38.39p 37.99p 38.24p 50526
23/08/2016 38.35p 38.53p 38.28p 38.33p 17038
22/08/2016 38.55p 38.90p 38.33p 38.33p 19941
19/08/2016 39.10p 39.10p 38.40p 38.56p 159835
18/08/2016 38.65p 39.38p 38.65p 39.16p 85238
17/08/2016 39.03p 39.03p 38.42p 38.44p 6803
16/08/2016 39.35p 39.37p 38.94p 38.94p 21103
15/08/2016 39.57p 39.75p 39.43p 39.49p 46046
12/08/2016 39.44p 39.58p 39.38p 39.52p 9096
11/08/2016 39.31p 39.49p 39.26p 39.49p 14651
10/08/2016 38.90p 39.36p 38.90p 39.24p 30453
09/08/2016 38.49p 39.15p 38.49p 39.15p 15520
08/08/2016 38.17p 38.56p 38.17p 38.50p 40902
05/08/2016 37.71p 38.18p 37.71p 38.06p 43852
04/08/2016 37.42p 37.66p 37.32p 37.66p 25401
03/08/2016 37.78p 37.78p 37.15p 37.28p 23814
02/08/2016 38.30p 38.30p 37.55p 37.66p 28386
01/08/2016 38.94p 38.94p 38.17p 38.49p 26842
29/07/2016 38.98p 38.98p 38.60p 38.82p 75177
28/07/2016 39.14p 39.40p 38.88p 38.90p 86960
27/07/2016 38.89p 39.11p 38.89p 39.01p 20235
26/07/2016 38.58p 38.78p 38.58p 38.75p 12260
25/07/2016 38.44p 39.10p 38.44p 38.98p 23548

*Close Price adjusted for both dividends and splits