Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 39.10p 39.10p 37.92p 38.25p 46608
06/10/2015 37.49p 38.00p 37.49p 37.92p 6119
05/10/2015 36.02p 37.75p 36.02p 37.75p 680
02/10/2015 35.66p 36.26p 35.57p 35.95p 27024
01/10/2015 35.89p 35.89p 35.45p 35.65p 77567
30/09/2015 36.10p 36.10p 34.70p 35.35p 71369
29/09/2015 33.00p 34.86p 33.00p 34.70p 83613
28/09/2015 34.00p 34.14p 33.62p 33.73p 22986
25/09/2015 35.00p 35.00p 34.08p 34.08p 11020
24/09/2015 35.51p 35.51p 33.28p 33.32p 2922
23/09/2015 35.00p 35.46p 34.81p 34.90p 14247
22/09/2015 36.33p 36.72p 35.35p 35.35p 25315
21/09/2015 35.00p 36.85p 35.00p 36.72p 35502
18/09/2015 36.06p 36.06p 35.75p 35.99p 20801
17/09/2015 36.60p 37.09p 35.99p 36.16p 19022
16/09/2015 36.21p 37.09p 36.21p 37.09p 8541
15/09/2015 36.21p 36.35p 36.21p 36.35p 5587
14/09/2015 36.71p 36.75p 36.19p 36.19p 380
11/09/2015 37.10p 37.10p 36.63p 36.64p 277
10/09/2015 36.94p 37.28p 36.82p 36.91p 8275
09/09/2015 36.80p 37.18p 36.30p 36.76p 5069
08/09/2015 35.80p 36.52p 35.75p 36.30p 1523
07/09/2015 36.00p 36.00p 35.75p 35.75p 459
04/09/2015 36.35p 36.35p 35.74p 35.74p 765
03/09/2015 36.45p 36.63p 36.45p 36.63p 760
02/09/2015 35.99p 36.34p 35.99p 36.34p 2684
01/09/2015 36.92p 37.13p 36.00p 36.00p 1305
28/08/2015 37.74p 37.74p 36.68p 37.13p 14386
27/08/2015 37.10p 37.69p 37.10p 37.65p 6174
26/08/2015 37.25p 37.25p 36.65p 36.86p 15476
25/08/2015 35.15p 37.25p 35.15p 37.18p 7580
24/08/2015 37.00p 37.47p 36.12p 36.12p 54628
21/08/2015 37.51p 38.13p 37.47p 37.47p 25472
20/08/2015 39.43p 39.43p 38.26p 38.26p 26284
19/08/2015 40.00p 40.05p 38.97p 39.31p 13207
18/08/2015 40.38p 40.55p 40.05p 40.05p 12905
17/08/2015 40.71p 41.09p 39.91p 40.38p 10446
14/08/2015 40.51p 40.62p 40.15p 41.66p 19875
13/08/2015 40.00p 40.36p 40.00p 41.66p 1914
12/08/2015 40.43p 40.43p 39.62p 41.66p 658
11/08/2015 41.00p 41.00p 40.53p 41.66p 753
10/08/2015 41.71p 41.71p 40.35p 41.66p 5518
07/08/2015 41.97p 42.03p 41.73p 41.66p 10350
06/08/2015 42.00p 42.25p 41.97p 41.66p 2089
05/08/2015 41.66p 42.12p 41.58p 41.66p 4696
04/08/2015 41.89p 42.06p 41.73p 41.66p 17977
03/08/2015 41.90p 42.12p 41.90p 41.66p 7565
31/07/2015 42.60p 42.60p 41.41p 41.66p 7727
30/07/2015 41.64p 42.38p 41.64p 41.66p 4668
29/07/2015 42.00p 42.00p 40.49p 41.66p 7721
28/07/2015 40.76p 40.84p 40.33p 41.66p 328
27/07/2015 43.00p 43.00p 40.76p 41.66p 84390
24/07/2015 42.97p 42.97p 41.66p 41.66p 12519
23/07/2015 43.25p 43.25p 42.29p 41.66p 2082
22/07/2015 44.90p 44.90p 42.71p 41.66p 10930
21/07/2015 44.05p 44.05p 43.24p 41.66p 3074
20/07/2015 42.60p 44.08p 42.60p 41.66p 26546
17/07/2015 40.10p 42.94p 40.10p 41.66p 4456
16/07/2015 39.20p 41.78p 39.20p 41.66p 1981
15/07/2015 40.49p 40.74p 39.35p 41.66p 34764
14/07/2015 40.87p 40.87p 40.83p 41.66p 1525
13/07/2015 39.63p 40.87p 39.63p 41.66p 36
10/07/2015 39.80p 40.31p 39.77p 41.66p 23216
09/07/2015 38.90p 39.52p 38.90p 41.66p 383
08/07/2015 39.03p 39.03p 38.88p 41.66p 18885
07/07/2015 41.10p 41.10p 39.10p 41.66p 34193
06/07/2015 40.00p 40.15p 39.71p 41.66p 3243
03/07/2015 41.74p 41.74p 41.08p 41.66p 1479
02/07/2015 42.54p 42.54p 41.37p 41.66p 1647
01/07/2015 41.51p 42.27p 41.51p 41.66p 3942
30/06/2015 42.44p 42.50p 42.02p 41.66p 34533
29/06/2015 40.81p 42.54p 40.81p 41.66p 16974
26/06/2015 43.25p 43.25p 43.17p 41.66p 3585
25/06/2015 43.09p 43.25p 42.87p 41.66p 6433
24/06/2015 43.00p 43.07p 42.65p 41.66p 24775
23/06/2015 42.31p 43.14p 42.31p 41.66p 22875
22/06/2015 41.51p 42.11p 41.51p 41.66p 5190
19/06/2015 41.43p 41.43p 41.08p 41.66p 0
18/06/2015 41.56p 41.56p 40.64p 41.66p 73103
17/06/2015 41.84p 41.91p 41.07p 41.66p 31066
16/06/2015 40.00p 41.87p 40.00p 41.66p 28794
15/06/2015 41.00p 41.25p 40.55p 41.66p 142474
12/06/2015 40.10p 41.39p 40.10p 41.66p 114250
11/06/2015 41.64p 41.64p 41.01p 41.66p 7227
10/06/2015 40.78p 41.64p 40.66p 41.66p 23306
09/06/2015 40.51p 40.81p 40.20p 41.66p 78062
08/06/2015 40.71p 40.71p 40.41p 41.66p 6759
05/06/2015 41.07p 41.07p 40.69p 41.66p 7281
04/06/2015 41.38p 41.38p 40.56p 41.66p 23049
03/06/2015 41.13p 41.41p 40.88p 41.66p 24602
02/06/2015 40.80p 41.18p 40.80p 41.66p 1037
01/06/2015 40.62p 40.81p 40.41p 41.66p 45807
29/05/2015 41.31p 41.31p 40.67p 41.66p 2560
28/05/2015 41.10p 41.35p 40.82p 41.66p 13003
27/05/2015 40.00p 41.36p 40.00p 41.66p 32673
26/05/2015 40.92p 41.30p 40.92p 41.66p 10733
22/05/2015 41.25p 41.50p 41.25p 41.66p 910
21/05/2015 41.15p 41.24p 40.85p 41.66p 21523
20/05/2015 41.09p 41.16p 40.74p 41.66p 12473
19/05/2015 39.97p 41.31p 39.97p 41.66p 1960
18/05/2015 40.00p 40.18p 38.83p 41.66p 34107
15/05/2015 40.00p 40.19p 39.74p 41.66p 15563
14/05/2015 39.51p 39.87p 39.49p 41.66p 0
13/05/2015 39.71p 39.91p 39.71p 41.66p 5266
12/05/2015 40.00p 40.00p 39.74p 41.66p 1410
11/05/2015 39.10p 40.31p 39.10p 41.66p 12494
08/05/2015 40.10p 40.38p 40.10p 41.66p 727
07/05/2015 38.00p 40.18p 38.00p 41.66p 25422
06/05/2015 39.90p 40.40p 39.38p 41.66p 13059
05/05/2015 41.61p 41.61p 39.98p 41.66p 9482
01/05/2015 41.52p 41.52p 41.00p 41.66p 0
30/04/2015 40.45p 41.06p 40.45p 41.66p 103850
29/04/2015 41.66p 41.66p 40.75p 41.66p 6479
28/04/2015 41.65p 41.82p 41.65p 41.66p 3865
27/04/2015 42.80p 42.86p 42.62p 41.66p 2484
24/04/2015 41.92p 43.31p 41.92p 41.66p 28758
23/04/2015 42.00p 42.95p 42.00p 41.66p 42230
22/04/2015 42.92p 42.92p 42.08p 41.66p 9580
21/04/2015 42.60p 42.92p 42.60p 41.66p 3792
20/04/2015 42.58p 43.00p 42.56p 41.66p 28483
17/04/2015 43.61p 43.66p 42.63p 41.66p 6031
16/04/2015 44.00p 44.00p 43.62p 41.66p 6526
15/04/2015 43.88p 44.15p 43.88p 41.66p 25676
14/04/2015 43.90p 44.12p 43.90p 41.66p 10396
13/04/2015 43.94p 44.42p 43.87p 41.66p 2286
10/04/2015 43.45p 44.81p 43.45p 41.66p 11362
09/04/2015 43.25p 43.49p 43.25p 41.66p 528
08/04/2015 42.49p 43.45p 42.49p 41.66p 5424
07/04/2015 41.00p 42.52p 41.00p 41.66p 8117
02/04/2015 40.90p 41.77p 40.90p 41.66p 1691
01/04/2015 41.17p 41.57p 41.17p 41.66p 75189
31/03/2015 41.40p 41.81p 41.00p 41.66p 65160
30/03/2015 40.63p 42.18p 40.63p 41.66p 1122573
27/03/2015 42.51p 42.61p 42.10p 41.66p 3504
26/03/2015 42.28p 42.50p 41.79p 41.66p 10277
25/03/2015 42.71p 43.03p 42.23p 41.66p 9246
24/03/2015 42.38p 42.77p 42.21p 41.66p 51358
23/03/2015 42.00p 42.43p 42.00p 41.66p 520
20/03/2015 41.38p 41.93p 41.38p 41.66p 350
19/03/2015 40.80p 41.36p 40.80p 41.66p 4711
18/03/2015 40.00p 40.69p 39.70p 41.66p 9714
17/03/2015 39.80p 39.80p 39.49p 41.66p 23467
16/03/2015 39.58p 39.71p 39.58p 41.66p 465
13/03/2015 39.60p 39.62p 39.50p 41.66p 12011
12/03/2015 39.40p 39.46p 39.24p 41.66p 15297
11/03/2015 38.89p 39.48p 38.89p 41.66p 6800
10/03/2015 39.51p 39.51p 38.92p 41.66p 152
09/03/2015 39.31p 39.40p 39.31p 41.66p 252297
06/03/2015 39.25p 39.39p 38.94p 41.66p 244
05/03/2015 39.62p 40.16p 39.62p 41.66p 5314
04/03/2015 39.51p 40.15p 39.21p 41.66p 41556
03/03/2015 40.20p 40.36p 39.50p 41.66p 500250
02/03/2015 40.51p 40.51p 40.24p 41.66p 1742
27/02/2015 41.35p 41.35p 40.12p 41.66p 36457
26/02/2015 41.78p 41.87p 41.29p 41.66p 6320
25/02/2015 41.80p 41.80p 41.30p 41.66p 13504
24/02/2015 41.71p 41.82p 41.71p 41.66p 1284
23/02/2015 40.51p 41.55p 40.51p 41.66p 730
20/02/2015 41.00p 41.30p 41.00p 41.66p 10646
19/02/2015 40.99p 41.39p 40.87p 41.66p 1751
18/02/2015 40.76p 41.40p 40.76p 41.66p 104
17/02/2015 40.96p 40.96p 40.71p 41.66p 2203
16/02/2015 40.80p 41.09p 40.80p 41.66p 792
13/02/2015 41.63p 41.76p 41.63p 41.66p 2547
12/02/2015 40.40p 41.63p 40.40p 41.66p 2663
11/02/2015 40.23p 40.78p 40.23p 41.66p 30934
10/02/2015 40.78p 41.25p 40.78p 41.66p 5741
09/02/2015 41.58p 42.16p 40.85p 41.66p 0
06/02/2015 41.35p 41.63p 41.35p 41.66p 88
05/02/2015 40.81p 41.37p 40.81p 41.66p 1794
04/02/2015 41.15p 41.15p 40.29p 41.66p 19852
03/02/2015 40.60p 41.22p 40.60p 41.66p 2805
02/02/2015 41.42p 41.42p 40.56p 41.66p 17578
30/01/2015 40.01p 41.13p 40.01p 41.66p 9214
29/01/2015 39.78p 40.13p 39.05p 41.66p 16185
28/01/2015 39.61p 41.10p 39.61p 41.66p 0
27/01/2015 40.42p 40.83p 39.97p 41.66p 20894
26/01/2015 40.51p 41.18p 40.51p 41.66p 10773
23/01/2015 39.74p 40.90p 39.54p 41.66p 939
22/01/2015 38.27p 39.20p 38.27p 41.66p 401
21/01/2015 37.01p 38.27p 37.01p 41.66p 24547
20/01/2015 37.21p 37.62p 37.21p 41.66p 14376
19/01/2015 36.99p 37.30p 36.99p 41.66p 452
16/01/2015 36.01p 36.99p 36.01p 41.66p 2260
15/01/2015 35.39p 36.37p 35.39p 41.66p 34430
14/01/2015 35.64p 35.64p 35.20p 41.66p 1715
13/01/2015 35.51p 35.94p 35.46p 41.66p 43184
12/01/2015 35.40p 36.12p 34.65p 41.66p 0
09/01/2015 35.80p 36.13p 35.67p 41.66p 4212
08/01/2015 36.45p 36.45p 35.72p 41.66p 100
07/01/2015 36.51p 36.51p 35.90p 41.66p 1478
06/01/2015 36.85p 36.85p 36.47p 41.66p 0
05/01/2015 37.20p 37.20p 36.55p 41.66p 150
02/01/2015 37.51p 37.58p 36.88p 41.66p 892
31/12/2014 37.22p 37.33p 36.97p 41.66p 0
30/12/2014 37.49p 37.49p 37.09p 41.66p 547
29/12/2014 37.57p 37.81p 37.46p 41.66p 9071
24/12/2014 37.56p 37.76p 37.56p 41.66p 0
23/12/2014 37.40p 37.89p 37.38p 41.66p 5812
22/12/2014 37.10p 37.42p 37.10p 41.66p 6576

*Close Price adjusted for both dividends and splits