Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 36.51p 36.76p 36.51p 41.66p 871
18/12/2014 36.27p 36.92p 36.27p 41.66p 11771
17/12/2014 35.82p 36.28p 35.13p 41.66p 131703
16/12/2014 34.06p 35.72p 34.06p 41.66p 179177
15/12/2014 34.85p 35.20p 34.07p 41.66p 25794
12/12/2014 35.25p 35.25p 34.56p 41.66p 172515
11/12/2014 35.03p 35.86p 35.03p 41.66p 98280
10/12/2014 35.27p 35.58p 35.04p 41.66p 18010
09/12/2014 35.09p 35.43p 35.09p 41.66p 3447
08/12/2014 35.56p 35.56p 35.00p 41.66p 2253
05/12/2014 34.79p 35.72p 34.79p 41.66p 10204
04/12/2014 34.99p 34.99p 34.31p 41.66p 12673
03/12/2014 35.90p 35.90p 34.47p 41.66p 96640
02/12/2014 35.77p 35.93p 35.60p 41.66p 5882
01/12/2014 36.33p 36.33p 35.38p 41.66p 22675
28/11/2014 37.88p 37.88p 35.67p 41.66p 92267
27/11/2014 38.12p 38.12p 37.65p 41.66p 13158
26/11/2014 38.51p 38.69p 37.78p 41.66p 25217
25/11/2014 38.80p 39.33p 38.58p 41.66p 3189
24/11/2014 38.37p 39.15p 38.37p 41.66p 1168
21/11/2014 37.37p 38.41p 37.37p 41.66p 2111
20/11/2014 37.53p 38.37p 37.45p 41.66p 181
19/11/2014 37.25p 37.59p 37.12p 41.66p 3470
18/11/2014 36.97p 37.36p 36.96p 41.66p 7052
17/11/2014 36.78p 37.00p 36.56p 41.66p 776
14/11/2014 37.27p 37.27p 37.09p 41.66p 127
13/11/2014 37.06p 37.31p 36.79p 41.66p 1267
12/11/2014 37.69p 37.69p 36.50p 41.66p 2014
11/11/2014 37.17p 37.68p 37.17p 41.66p 3061
10/11/2014 36.78p 37.38p 36.78p 41.66p 14060
07/11/2014 36.82p 37.16p 36.73p 41.66p 28796
06/11/2014 36.33p 36.87p 36.33p 41.66p 6817
05/11/2014 35.72p 36.45p 35.41p 41.66p 79809
04/11/2014 36.19p 36.46p 35.71p 41.66p 5088
03/11/2014 36.93p 36.93p 35.83p 41.66p 3158
31/10/2014 35.88p 37.06p 35.88p 41.66p 3065
30/10/2014 36.01p 36.01p 35.63p 41.66p 2379
29/10/2014 35.00p 35.86p 35.00p 41.66p 889
28/10/2014 35.00p 35.38p 35.00p 41.66p 2703
27/10/2014 35.31p 35.35p 34.87p 41.66p 16108
24/10/2014 35.45p 35.45p 34.60p 41.66p 4313
23/10/2014 34.10p 36.31p 34.10p 41.66p 35511
22/10/2014 32.37p 34.30p 32.37p 41.66p 104979
21/10/2014 32.56p 32.87p 32.40p 41.66p 44398
20/10/2014 32.37p 32.74p 32.37p 41.66p 561685
17/10/2014 32.37p 32.72p 32.01p 41.66p 36141
16/10/2014 32.63p 32.75p 31.91p 41.66p 20288
15/10/2014 32.95p 33.15p 32.31p 41.66p 20036
14/10/2014 32.77p 33.18p 32.46p 41.66p 19779
13/10/2014 32.94p 33.15p 32.79p 41.66p 2065
10/10/2014 33.99p 33.99p 33.00p 41.66p 31759
09/10/2014 34.58p 34.71p 33.89p 41.66p 5196
08/10/2014 35.60p 35.60p 33.90p 41.66p 34734
07/10/2014 34.73p 34.83p 34.45p 41.66p 917
06/10/2014 35.60p 35.60p 34.65p 41.66p 9318
03/10/2014 34.33p 35.00p 34.33p 41.66p 1286
02/10/2014 35.04p 35.04p 33.97p 41.66p 3476
01/10/2014 35.22p 35.22p 35.08p 41.66p 30
30/09/2014 35.60p 35.60p 35.43p 41.66p 135
29/09/2014 35.60p 35.60p 34.80p 41.66p 53435
26/09/2014 35.67p 35.69p 35.22p 41.66p 35040
25/09/2014 35.91p 35.93p 35.64p 41.66p 5744
24/09/2014 37.28p 37.28p 35.32p 41.66p 2580
23/09/2014 36.72p 36.72p 35.90p 41.66p 180
22/09/2014 36.67p 36.76p 36.64p 41.66p 431
19/09/2014 37.88p 37.88p 36.46p 41.66p 20858
18/09/2014 36.55p 36.55p 36.03p 41.66p 7986
17/09/2014 36.72p 36.72p 36.49p 41.66p 578
16/09/2014 36.85p 36.85p 36.44p 41.66p 2381
15/09/2014 36.83p 36.90p 36.51p 41.66p 1913
12/09/2014 37.72p 37.72p 36.56p 41.66p 3530
11/09/2014 37.80p 37.80p 37.01p 41.66p 13456
10/09/2014 37.57p 38.10p 37.55p 41.66p 47532
09/09/2014 38.53p 38.85p 38.21p 41.66p 32160
08/09/2014 38.97p 38.97p 38.65p 41.66p 1722
05/09/2014 38.63p 39.02p 38.63p 41.66p 2314
04/09/2014 39.02p 39.54p 38.47p 41.66p 0
03/09/2014 39.56p 39.56p 38.69p 41.66p 1092
02/09/2014 38.40p 39.44p 38.40p 41.66p 1492
01/09/2014 38.35p 38.35p 37.98p 41.66p 105
29/08/2014 38.43p 38.43p 37.98p 41.66p 7355
28/08/2014 38.58p 38.58p 37.83p 41.66p 4387
27/08/2014 38.53p 38.68p 38.19p 41.66p 1359
26/08/2014 37.90p 38.52p 37.90p 41.66p 1934
22/08/2014 37.26p 37.97p 37.26p 41.66p 15113
21/08/2014 37.28p 37.36p 36.88p 41.66p 2343
20/08/2014 37.38p 37.38p 36.90p 41.66p 123
19/08/2014 37.38p 37.64p 37.38p 41.66p 208
18/08/2014 37.17p 37.18p 36.74p 41.66p 6986
15/08/2014 37.44p 37.44p 36.59p 41.66p 1328
14/08/2014 37.35p 37.37p 37.06p 41.66p 4258
13/08/2014 36.51p 37.50p 36.51p 41.66p 19307
12/08/2014 35.75p 36.03p 35.56p 41.66p 357
11/08/2014 35.75p 36.40p 35.75p 41.66p 0
08/08/2014 37.75p 37.75p 35.28p 41.66p 982
07/08/2014 36.78p 36.88p 36.29p 41.66p 4961
06/08/2014 37.75p 37.75p 36.92p 41.66p 24621
05/08/2014 37.26p 37.30p 37.03p 41.66p 1219
04/08/2014 37.75p 37.75p 36.92p 41.66p 1665
01/08/2014 37.75p 37.75p 36.99p 41.66p 237
31/07/2014 37.75p 37.86p 37.44p 41.66p 1601
30/07/2014 39.95p 39.95p 37.95p 41.66p 2147
29/07/2014 38.44p 38.97p 38.34p 41.66p 86
28/07/2014 38.69p 38.98p 38.42p 41.66p 747
25/07/2014 39.95p 39.95p 38.37p 41.66p 236
24/07/2014 37.75p 39.23p 37.75p 41.66p 4340
23/07/2014 38.42p 39.24p 38.42p 41.66p 9728
22/07/2014 37.75p 38.30p 37.75p 41.66p 828
21/07/2014 37.75p 38.16p 37.61p 41.66p 4024
18/07/2014 35.33p 38.13p 35.33p 41.66p 10113
17/07/2014 35.33p 36.17p 35.33p 41.66p 11690
16/07/2014 35.33p 41.66p 35.01p 41.66p 0
15/07/2014 35.33p 36.19p 35.01p 41.66p 7806
14/07/2014 35.33p 36.17p 35.33p 41.66p 129
11/07/2014 34.97p 34.99p 34.65p 41.66p 24
10/07/2014 35.33p 35.33p 34.66p 41.66p 454
09/07/2014 35.44p 35.49p 35.12p 41.66p 82
08/07/2014 37.08p 41.66p 35.84p 41.66p 0
07/07/2014 37.08p 37.08p 36.10p 41.66p 670
04/07/2014 36.69p 41.66p 35.96p 41.66p 0
03/07/2014 37.08p 41.66p 35.96p 41.66p 0
02/07/2014 37.08p 41.66p 35.96p 41.66p 0
01/07/2014 36.22p 41.66p 36.10p 41.66p 0
30/06/2014 37.10p 37.10p 36.15p 41.66p 1267
27/06/2014 37.08p 37.16p 36.77p 41.66p 1705
26/06/2014 36.72p 37.01p 36.72p 41.66p 279
25/06/2014 37.17p 37.17p 36.32p 41.66p 964
24/06/2014 37.72p 37.72p 36.99p 41.66p 31436
23/06/2014 38.24p 38.24p 37.85p 41.66p 61467
20/06/2014 39.00p 41.66p 38.13p 41.66p 0
19/06/2014 40.94p 40.94p 38.13p 41.66p 34512
18/06/2014 39.90p 40.21p 39.75p 41.66p 25481
17/06/2014 40.94p 40.94p 39.82p 41.66p 1986
16/06/2014 40.94p 40.94p 39.96p 41.66p 72
13/06/2014 40.94p 41.66p 39.76p 41.66p 0
12/06/2014 40.94p 40.94p 39.85p 41.66p 234
11/06/2014 40.94p 41.66p 39.75p 41.66p 0
10/06/2014 40.94p 40.94p 40.13p 41.66p 54000
09/06/2014 40.67p 41.66p 39.12p 41.66p 0
06/06/2014 39.12p 40.62p 39.12p 41.66p 9032
05/06/2014 39.54p 41.66p 39.12p 41.66p 0
04/06/2014 39.12p 41.66p 39.12p 41.66p 0
03/06/2014 39.12p 39.62p 39.12p 41.66p 403
02/06/2014 39.69p 40.05p 39.69p 41.66p 10481
30/05/2014 39.12p 39.58p 39.12p 41.66p 73
29/05/2014 39.07p 41.66p 38.61p 41.66p 0
28/05/2014 39.33p 41.66p 38.61p 41.66p 0
27/05/2014 41.00p 41.00p 39.25p 41.66p 20378
23/05/2014 41.00p 41.00p 39.62p 41.66p 23298
22/05/2014 41.00p 41.19p 40.17p 41.66p 28773
21/05/2014 41.00p 41.00p 40.84p 41.66p 29010
20/05/2014 41.00p 41.78p 41.00p 41.66p 27489
19/05/2014 40.33p 41.31p 40.33p 41.66p 27658
16/05/2014 40.81p 40.81p 40.14p 41.66p 72635
15/05/2014 41.00p 41.42p 40.40p 41.66p 34577
14/05/2014 42.21p 42.21p 41.66p 41.66p 25012
13/05/2014 41.00p 42.38p 41.00p 41.78p 30597
12/05/2014 41.00p 41.23p 40.97p 41.23p 490
09/05/2014 41.00p 41.00p 40.79p 40.79p 30873
08/05/2014 41.00p 41.00p 40.10p 40.62p 4731
07/05/2014 41.00p 41.00p 39.88p 40.30p 75
06/05/2014 40.13p 40.24p 39.74p 40.24p 7414
02/05/2014 41.00p 41.00p 39.82p 40.33p 37962
01/05/2014 40.11p 40.75p 39.92p 40.33p 0
30/04/2014 40.42p 40.42p 39.92p 40.33p 1987
29/04/2014 41.00p 41.00p 40.02p 40.33p 5606
28/04/2014 40.13p 40.13p 39.63p 40.33p 167
25/04/2014 41.00p 41.00p 39.97p 40.33p 4630
24/04/2014 38.87p 40.45p 38.87p 40.45p 4042
23/04/2014 38.87p 39.71p 38.87p 39.44p 9193
22/04/2014 38.87p 39.90p 38.87p 39.53p 9769
17/04/2014 39.17p 39.50p 38.87p 39.42p 0
16/04/2014 38.87p 39.50p 38.87p 39.37p 1707
15/04/2014 40.58p 40.58p 38.88p 38.92p 0
14/04/2014 40.58p 40.58p 39.05p 39.76p 11724
11/04/2014 40.31p 40.31p 39.67p 39.90p 1661
10/04/2014 40.58p 40.75p 40.50p 40.50p 5067
09/04/2014 40.58p 40.89p 40.58p 40.76p 14346
08/04/2014 40.58p 40.58p 39.84p 40.15p 50798
07/04/2014 40.37p 40.61p 40.35p 40.35p 22468
04/04/2014 40.58p 41.06p 40.58p 40.70p 11360
03/04/2014 40.58p 40.74p 40.49p 40.65p 1072
02/04/2014 38.90p 40.70p 38.90p 40.38p 0
01/04/2014 38.90p 39.88p 38.90p 39.87p 100
31/03/2014 39.86p 39.86p 39.25p 39.35p 1432
28/03/2014 37.31p 39.69p 37.31p 39.48p 1219
27/03/2014 38.51p 38.51p 37.93p 37.93p 203
26/03/2014 37.31p 38.56p 37.31p 38.06p 222
25/03/2014 37.31p 37.82p 37.31p 37.73p 11728
24/03/2014 37.31p 37.31p 36.65p 36.88p 158
21/03/2014 38.10p 39.27p 37.22p 37.27p 0
20/03/2014 38.87p 39.27p 38.17p 38.24p 9025
19/03/2014 38.92p 39.37p 38.92p 39.33p 133
18/03/2014 38.92p 39.46p 38.89p 39.36p 14619
17/03/2014 38.86p 39.49p 38.86p 39.49p 1792
14/03/2014 38.92p 38.92p 37.80p 38.76p 16751
13/03/2014 38.92p 38.92p 38.08p 38.28p 172
12/03/2014 38.92p 38.92p 38.68p 38.68p 90
11/03/2014 39.60p 39.60p 39.38p 39.38p 3020
10/03/2014 40.63p 40.63p 39.39p 39.39p 1653

*Close Price adjusted for both dividends and splits