Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 42.60p 42.60p 40.48p 40.56p 407
06/03/2014 42.60p 43.31p 42.60p 43.20p 3027
05/03/2014 42.65p 42.84p 42.29p 42.47p 0
04/03/2014 42.60p 42.79p 42.29p 42.73p 3439
03/03/2014 41.65p 41.78p 41.00p 41.70p 1748
28/02/2014 42.60p 42.84p 42.28p 42.83p 7743
27/02/2014 42.60p 42.60p 42.49p 42.49p 24
26/02/2014 42.60p 42.78p 41.96p 41.97p 0
25/02/2014 42.19p 42.60p 42.01p 42.44p 0
24/02/2014 42.60p 42.60p 42.01p 42.30p 0
21/02/2014 42.60p 42.60p 42.01p 42.13p 0
20/02/2014 42.60p 42.60p 42.15p 42.15p 7
19/02/2014 42.09p 42.60p 42.09p 42.56p 0
18/02/2014 42.60p 42.60p 42.14p 42.30p 96
17/02/2014 43.25p 43.25p 43.06p 43.06p 309
14/02/2014 42.60p 43.24p 42.17p 43.15p 0
13/02/2014 42.30p 43.11p 42.17p 43.00p 376
12/02/2014 42.60p 42.99p 42.60p 42.78p 60719
11/02/2014 41.00p 42.98p 41.00p 42.98p 539
10/02/2014 41.00p 41.70p 41.00p 41.63p 1030
07/02/2014 41.00p 41.36p 41.00p 41.36p 2448
06/02/2014 40.76p 41.25p 40.76p 41.08p 4323
05/02/2014 41.00p 41.06p 39.69p 40.70p 863
04/02/2014 41.00p 41.00p 39.69p 40.38p 5027
03/02/2014 41.00p 41.00p 40.08p 40.33p 61
31/01/2014 41.00p 41.00p 39.81p 40.44p 805
30/01/2014 41.67p 41.67p 41.31p 41.37p 1367
29/01/2014 39.63p 42.10p 39.63p 41.75p 1337
28/01/2014 38.82p 40.23p 38.82p 39.67p 217
27/01/2014 40.50p 40.50p 39.36p 39.36p 368
24/01/2014 40.74p 40.74p 40.00p 40.10p 27045
23/01/2014 42.22p 42.22p 40.61p 40.91p 2871
22/01/2014 41.38p 41.38p 40.21p 41.24p 1218
21/01/2014 42.00p 42.00p 40.95p 41.44p 345
20/01/2014 40.56p 40.76p 38.00p 40.24p 1010
17/01/2014 39.63p 40.26p 38.00p 40.21p 7866
16/01/2014 39.48p 39.92p 38.00p 39.72p 2358
15/01/2014 38.00p 39.61p 38.00p 39.61p 5803
14/01/2014 38.00p 39.04p 38.00p 38.83p 2028
13/01/2014 38.00p 38.64p 38.00p 38.64p 1005
10/01/2014 37.99p 38.47p 37.99p 38.47p 2826
09/01/2014 35.17p 37.92p 33.51p 37.86p 726
08/01/2014 34.50p 35.05p 33.51p 34.38p 474
07/01/2014 35.05p 35.05p 33.51p 34.47p 6634
06/01/2014 35.17p 35.35p 35.06p 35.18p 0
03/01/2014 35.17p 35.22p 35.15p 35.18p 281
02/01/2014 35.85p 35.97p 33.75p 35.19p 0
31/12/2013 35.17p 35.91p 33.75p 35.63p 4927
30/12/2013 35.76p 35.91p 33.75p 35.63p 203
27/12/2013 35.17p 35.69p 33.75p 35.62p 0
24/12/2013 35.33p 35.33p 33.75p 35.33p 1044
23/12/2013 34.97p 35.33p 33.75p 35.33p 16767
20/12/2013 33.75p 34.61p 33.75p 34.56p 146
19/12/2013 33.75p 34.42p 33.75p 34.27p 7828
18/12/2013 33.75p 34.15p 33.62p 34.14p 0
17/12/2013 33.62p 33.72p 33.62p 33.65p 158
16/12/2013 33.75p 33.75p 33.49p 33.59p 1962
13/12/2013 33.75p 33.75p 33.12p 33.25p 41
12/12/2013 33.87p 34.75p 32.92p 33.22p 1372
11/12/2013 34.75p 34.75p 33.57p 33.91p 192
10/12/2013 34.75p 34.75p 33.67p 34.08p 3759
09/12/2013 34.25p 34.28p 33.76p 34.22p 58
06/12/2013 34.75p 36.07p 33.85p 34.08p 0
05/12/2013 34.07p 36.07p 33.85p 34.22p 662
04/12/2013 36.07p 36.07p 34.14p 34.28p 1320
03/12/2013 36.07p 36.07p 34.47p 35.09p 568
02/12/2013 35.92p 35.92p 35.56p 35.67p 795
29/11/2013 36.07p 36.15p 36.01p 36.01p 132
28/11/2013 35.96p 36.40p 34.75p 36.40p 0
27/11/2013 35.51p 35.60p 34.75p 35.56p 7284
26/11/2013 34.75p 35.44p 34.75p 35.26p 1592
25/11/2013 34.75p 35.72p 34.75p 35.49p 9972
22/11/2013 34.75p 35.72p 34.75p 35.41p 676
21/11/2013 35.22p 35.41p 34.66p 35.38p 1441
20/11/2013 34.75p 35.20p 34.66p 35.20p 111
19/11/2013 34.75p 34.93p 34.34p 34.81p 0
18/11/2013 34.92p 34.92p 34.58p 34.76p 33781
15/11/2013 33.03p 34.89p 33.03p 34.85p 17811
14/11/2013 33.47p 34.06p 33.47p 33.69p 529
13/11/2013 33.03p 33.29p 33.03p 33.29p 20695
12/11/2013 33.03p 33.35p 32.65p 33.25p 0
11/11/2013 32.96p 33.15p 32.65p 33.15p 0
08/11/2013 32.65p 33.02p 32.65p 33.02p 2374
07/11/2013 32.86p 33.15p 32.33p 32.81p 0
06/11/2013 32.51p 32.78p 32.51p 32.78p 3174
05/11/2013 33.03p 33.03p 32.46p 32.59p 4358
04/11/2013 33.03p 33.03p 32.35p 32.60p 0
01/11/2013 32.66p 32.66p 32.35p 32.53p 5264
31/10/2013 33.03p 33.03p 32.42p 32.68p 0
30/10/2013 33.03p 33.03p 32.42p 32.60p 0
29/10/2013 33.03p 33.03p 32.42p 32.55p 3351
28/10/2013 32.92p 33.09p 32.49p 32.60p 0
25/10/2013 33.03p 33.03p 32.80p 32.80p 1303
24/10/2013 31.68p 33.66p 31.68p 32.81p 53062
23/10/2013 32.33p 32.61p 31.68p 31.94p 0
22/10/2013 31.68p 32.61p 31.68p 32.22p 89279
21/10/2013 31.68p 32.60p 31.68p 31.68p 7704
18/10/2013 31.68p 31.68p 31.55p 31.55p 500
17/10/2013 31.47p 31.47p 30.83p 31.10p 180
16/10/2013 31.68p 31.68p 31.16p 31.47p 9521
15/10/2013 31.68p 31.73p 31.62p 31.69p 2275
14/10/2013 33.07p 33.07p 31.69p 31.77p 26877
11/10/2013 33.07p 33.07p 32.20p 32.25p 8020
10/10/2013 33.07p 33.07p 32.56p 33.07p 27846
09/10/2013 33.07p 33.07p 32.59p 33.07p 0
08/10/2013 33.07p 33.07p 32.59p 33.07p 56348
07/10/2013 33.05p 33.07p 32.59p 33.07p 19561
04/10/2013 33.53p 34.85p 32.97p 33.07p 5900
03/10/2013 33.60p 34.85p 33.60p 34.74p 2649
02/10/2013 34.74p 34.85p 34.00p 34.74p 2047
01/10/2013 34.74p 34.85p 34.00p 34.74p 0
30/09/2013 34.74p 34.85p 34.00p 34.74p 1736
27/09/2013 34.00p 34.85p 34.00p 34.74p 0
26/09/2013 34.74p 34.85p 34.31p 34.74p 0
25/09/2013 34.74p 34.85p 34.31p 34.74p 30
24/09/2013 34.72p 34.85p 34.72p 34.74p 285
23/09/2013 34.74p 36.25p 34.23p 34.74p 0
20/09/2013 34.67p 36.25p 34.23p 34.74p 2953
19/09/2013 35.03p 36.25p 34.23p 34.74p 0
18/09/2013 34.74p 36.25p 34.23p 34.74p 1427
17/09/2013 34.74p 36.25p 34.23p 34.74p 3559
16/09/2013 34.76p 36.25p 34.23p 34.74p 7047
13/09/2013 34.23p 36.25p 34.23p 34.74p 0
12/09/2013 34.69p 36.25p 34.37p 34.74p 1548
11/09/2013 36.25p 36.25p 35.26p 36.25p 300
10/09/2013 35.37p 36.42p 33.50p 36.25p 0
09/09/2013 35.20p 36.42p 33.50p 36.25p 0
06/09/2013 35.31p 36.42p 33.50p 36.25p 2791
05/09/2013 35.28p 36.42p 33.50p 36.25p 0
04/09/2013 35.53p 36.42p 33.50p 36.25p 0
03/09/2013 36.31p 36.42p 33.50p 36.25p 0
02/09/2013 36.25p 36.42p 33.50p 36.25p 0
30/08/2013 35.72p 36.42p 33.50p 36.25p 9
29/08/2013 35.71p 36.42p 33.50p 36.25p 340
28/08/2013 36.25p 36.42p 33.50p 36.25p 0
27/08/2013 36.25p 36.42p 33.50p 36.10p 0
23/08/2013 36.42p 36.42p 33.50p 36.25p 0
22/08/2013 36.10p 36.28p 33.50p 36.25p 0
21/08/2013 36.13p 36.28p 33.50p 36.25p 0
20/08/2013 36.25p 36.28p 33.50p 36.25p 0
19/08/2013 36.25p 36.25p 33.50p 36.25p 0
16/08/2013 36.25p 36.25p 33.50p 36.25p 0
15/08/2013 36.25p 36.25p 33.50p 36.25p 0
14/08/2013 36.25p 36.25p 33.50p 36.25p 0
13/08/2013 36.01p 36.25p 33.50p 36.25p 688
12/08/2013 35.74p 35.74p 33.50p 34.75p 0
09/08/2013 35.51p 35.51p 33.50p 34.75p 308
08/08/2013 34.75p 35.12p 33.50p 34.75p 0
07/08/2013 35.12p 35.12p 33.50p 34.75p 0
06/08/2013 34.75p 35.02p 33.50p 34.75p 0
05/08/2013 34.75p 35.02p 33.50p 34.75p 0
02/08/2013 34.75p 35.02p 33.50p 34.75p 0
01/08/2013 34.23p 35.02p 33.50p 34.75p 0
31/07/2013 34.75p 35.02p 33.50p 34.75p 0
30/07/2013 34.75p 35.02p 33.50p 34.75p 1086
29/07/2013 34.94p 35.02p 33.50p 34.75p 0
26/07/2013 35.02p 35.02p 33.50p 34.75p 0
25/07/2013 34.75p 34.83p 33.50p 34.75p 0
24/07/2013 33.50p 34.75p 33.50p 34.75p 0
23/07/2013 33.50p 33.93p 33.50p 33.50p 0
22/07/2013 33.50p 33.86p 33.50p 33.50p 1631
19/07/2013 33.50p 36.45p 33.06p 33.50p 1987
18/07/2013 33.51p 36.45p 33.06p 33.50p 2500
17/07/2013 35.90p 36.45p 33.06p 35.90p 11923
16/07/2013 35.90p 36.45p 33.06p 35.90p 8760
15/07/2013 35.92p 36.45p 33.06p 35.90p 0
12/07/2013 35.60p 36.45p 33.06p 35.90p 5515
11/07/2013 36.45p 36.45p 33.06p 35.90p 21957
10/07/2013 35.80p 35.90p 33.06p 35.90p 0
09/07/2013 34.44p 34.86p 33.06p 34.44p 1299
08/07/2013 34.66p 34.86p 33.06p 34.44p 0
05/07/2013 34.31p 34.44p 33.06p 34.44p 0
04/07/2013 33.43p 33.75p 33.06p 33.10p 0
03/07/2013 33.66p 33.75p 33.06p 33.10p 0
02/07/2013 33.10p 33.75p 33.10p 33.10p 10528
01/07/2013 33.60p 33.75p 33.10p 33.10p 0
28/06/2013 33.12p 33.51p 33.10p 33.10p 19990
27/06/2013 33.12p 34.05p 33.12p 33.12p 1268
26/06/2013 33.12p 33.85p 33.12p 33.12p 2566
25/06/2013 33.25p 33.27p 33.12p 33.12p 383
24/06/2013 34.61p 34.61p 33.09p 33.12p 319
21/06/2013 34.61p 34.67p 34.48p 34.51p 0
20/06/2013 34.48p 34.61p 34.48p 34.61p 492
19/06/2013 35.01p 35.01p 34.61p 34.61p 1760
18/06/2013 34.61p 35.04p 34.60p 34.61p 1195
17/06/2013 34.80p 34.93p 34.61p 34.61p 1288
14/06/2013 34.53p 34.61p 33.76p 34.61p 0
13/06/2013 33.76p 34.61p 33.76p 34.61p 76
12/06/2013 34.20p 34.61p 34.15p 34.61p 0
11/06/2013 34.54p 34.61p 34.15p 34.61p 252
10/06/2013 34.61p 34.65p 33.84p 34.61p 0
07/06/2013 34.06p 34.61p 33.84p 34.61p 225
06/06/2013 34.13p 36.33p 34.13p 34.61p 0
05/06/2013 36.33p 36.33p 34.17p 34.61p 20217
04/06/2013 36.31p 36.33p 34.84p 36.33p 5721
03/06/2013 36.33p 36.33p 36.18p 36.33p 2919
31/05/2013 36.74p 36.74p 36.19p 36.33p 34946
30/05/2013 36.33p 37.04p 36.33p 36.33p 0
29/05/2013 36.33p 37.04p 36.33p 36.33p 612
28/05/2013 36.33p 37.08p 36.33p 36.33p 4164

*Close Price adjusted for both dividends and splits