Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 36.33p 37.75p 36.33p 36.33p 0
23/05/2013 36.78p 37.75p 36.33p 36.33p 0
22/05/2013 37.37p 37.75p 37.21p 37.75p 5554
21/05/2013 37.75p 37.75p 37.11p 37.75p 2077
20/05/2013 38.85p 38.85p 37.26p 37.75p 10062
17/05/2013 38.85p 38.85p 37.26p 38.85p 26490
16/05/2013 38.85p 38.85p 38.01p 38.85p 9286
15/05/2013 38.85p 38.85p 38.48p 38.85p 0
14/05/2013 38.85p 38.85p 38.48p 38.85p 0
13/05/2013 38.66p 38.85p 38.48p 38.85p 0
10/05/2013 38.85p 38.85p 38.48p 38.85p 3570
09/05/2013 38.85p 38.85p 36.31p 38.85p 0
08/05/2013 36.31p 38.85p 36.31p 38.85p 9211
07/05/2013 37.37p 37.55p 36.31p 36.31p 1624
03/05/2013 37.07p 37.41p 36.31p 36.31p 19601
02/05/2013 37.12p 37.25p 36.31p 36.31p 598
01/05/2013 36.31p 37.27p 36.31p 37.27p 0
30/04/2013 36.31p 37.27p 36.31p 36.31p 372
29/04/2013 37.27p 37.27p 36.31p 36.31p 0
26/04/2013 36.31p 37.22p 36.31p 36.31p 5387
25/04/2013 36.31p 36.96p 36.31p 36.31p 0
24/04/2013 36.31p 36.96p 36.31p 36.31p 7738
23/04/2013 35.90p 36.36p 35.90p 36.31p 1300
22/04/2013 35.00p 35.91p 35.00p 35.00p 21023
19/04/2013 35.04p 35.47p 35.00p 35.00p 6783
18/04/2013 35.00p 35.00p 33.45p 35.00p 6885
17/04/2013 35.00p 35.00p 34.13p 35.00p 963
16/04/2013 35.03p 35.24p 34.77p 35.00p 0
15/04/2013 35.24p 35.24p 34.92p 35.00p 980
12/04/2013 34.88p 35.17p 34.88p 35.00p 3176
11/04/2013 34.88p 35.34p 34.88p 34.88p 205
10/04/2013 34.88p 34.88p 33.78p 34.88p 0
09/04/2013 34.88p 34.88p 33.78p 34.88p 2669
08/04/2013 34.88p 34.88p 34.11p 34.88p 132
05/04/2013 34.74p 34.88p 34.22p 34.88p 183
04/04/2013 35.33p 35.33p 34.74p 34.74p 2099
03/04/2013 35.42p 35.42p 34.74p 34.74p 454
02/04/2013 34.74p 35.46p 34.74p 34.74p 17512
28/03/2013 34.83p 35.05p 34.74p 34.74p 349
27/03/2013 35.54p 35.54p 34.74p 34.74p 2968
26/03/2013 36.20p 36.20p 35.72p 36.20p 15174
25/03/2013 36.20p 36.20p 35.60p 36.20p 0
22/03/2013 36.05p 36.20p 35.60p 36.20p 611
21/03/2013 36.20p 36.25p 35.92p 36.20p 300
20/03/2013 36.07p 36.20p 35.80p 36.20p 0
19/03/2013 35.80p 36.20p 35.80p 36.20p 568800
18/03/2013 34.67p 35.79p 34.67p 34.67p 111
15/03/2013 34.67p 35.72p 34.67p 34.67p 11633
14/03/2013 35.28p 35.49p 34.67p 34.67p 1633
13/03/2013 34.94p 35.24p 34.67p 34.67p 865
12/03/2013 34.72p 35.05p 34.67p 34.67p 35312
11/03/2013 34.67p 34.67p 34.42p 34.67p 680
08/03/2013 36.39p 36.39p 34.67p 34.67p 2618
07/03/2013 36.03p 36.39p 35.15p 36.39p 0
06/03/2013 36.39p 36.39p 35.15p 36.39p 0
05/03/2013 35.15p 36.39p 35.15p 36.39p 2500
04/03/2013 36.39p 36.39p 34.88p 36.39p 0
01/03/2013 35.40p 36.39p 34.88p 36.39p 1062
28/02/2013 36.39p 36.39p 35.39p 36.39p 2649
27/02/2013 35.35p 36.39p 35.35p 36.39p 400
26/02/2013 35.10p 36.39p 35.10p 36.39p 154
25/02/2013 36.39p 36.39p 36.08p 36.39p 0
22/02/2013 36.39p 36.39p 36.08p 36.39p 11609
21/02/2013 36.39p 36.39p 35.95p 36.39p 5000
20/02/2013 37.64p 37.64p 36.39p 36.39p 0
19/02/2013 36.56p 37.57p 36.39p 36.39p 662
18/02/2013 36.39p 36.69p 36.18p 36.39p 0
15/02/2013 36.39p 36.50p 36.18p 36.39p 0
14/02/2013 36.28p 36.39p 36.18p 36.39p 0
13/02/2013 36.39p 36.39p 36.18p 36.39p 90
12/02/2013 36.31p 36.42p 36.24p 36.39p 0
11/02/2013 36.39p 36.42p 36.24p 36.39p 6400
08/02/2013 36.39p 36.39p 36.35p 36.39p 17000
07/02/2013 36.39p 36.39p 36.28p 36.39p 400
06/02/2013 35.82p 36.42p 35.29p 36.39p 0
05/02/2013 36.39p 36.39p 35.29p 36.39p 232
04/02/2013 36.39p 36.39p 35.54p 36.39p 332
01/02/2013 35.03p 36.39p 35.03p 36.39p 0
31/01/2013 35.74p 36.39p 35.05p 36.39p 4327
30/01/2013 36.39p 36.39p 35.65p 36.39p 0
29/01/2013 36.39p 36.39p 35.65p 36.39p 400
28/01/2013 36.39p 36.39p 35.92p 36.39p 3868
25/01/2013 35.23p 36.39p 35.23p 36.39p 5516
24/01/2013 34.92p 36.58p 34.92p 36.39p 31292
23/01/2013 34.92p 36.08p 34.92p 34.92p 6350
22/01/2013 35.78p 35.81p 34.92p 34.92p 0
21/01/2013 34.92p 35.81p 34.92p 34.92p 0
18/01/2013 34.92p 35.81p 34.92p 34.92p 48
17/01/2013 35.72p 35.72p 34.92p 34.92p 3782
16/01/2013 33.63p 35.84p 33.63p 34.92p 3302
15/01/2013 33.63p 34.19p 33.63p 33.63p 185
14/01/2013 33.63p 33.87p 33.63p 33.63p 0
11/01/2013 33.63p 33.87p 33.63p 33.63p 340
10/01/2013 33.63p 34.13p 33.63p 33.63p 14120
09/01/2013 33.63p 34.35p 33.63p 33.63p 0
08/01/2013 33.63p 34.35p 33.63p 33.63p 3087
07/01/2013 33.63p 34.33p 33.63p 33.63p 5915
04/01/2013 33.63p 34.54p 33.63p 33.63p 444
03/01/2013 33.63p 34.30p 33.63p 33.63p 666
02/01/2013 33.56p 33.65p 33.56p 33.63p 20487
31/12/2012 32.00p 32.67p 32.00p 32.00p 0
28/12/2012 32.00p 32.67p 32.00p 32.00p 1000
27/12/2012 32.00p 32.47p 32.00p 32.00p 184
24/12/2012 32.00p 32.49p 32.00p 32.00p 0
21/12/2012 32.00p 32.49p 32.00p 32.00p 1000
20/12/2012 32.00p 32.89p 32.00p 32.00p 1963
19/12/2012 32.00p 32.98p 32.00p 32.00p 3657
18/12/2012 32.00p 32.76p 32.00p 32.00p 6256
17/12/2012 32.00p 32.45p 32.00p 32.00p 414
14/12/2012 32.00p 32.50p 32.00p 32.00p 215
13/12/2012 32.00p 32.48p 32.00p 32.00p 0
12/12/2012 32.00p 32.48p 32.00p 32.00p 0
11/12/2012 32.00p 32.48p 32.00p 32.00p 0
10/12/2012 32.00p 32.48p 32.00p 32.00p 0
07/12/2012 32.00p 32.48p 32.00p 32.00p 0
06/12/2012 32.00p 32.48p 32.00p 32.00p 0
05/12/2012 32.00p 32.48p 32.00p 32.00p 0
04/12/2012 32.00p 32.48p 32.00p 32.00p 2149
03/12/2012 32.00p 32.29p 32.00p 32.00p 364
30/11/2012 32.00p 32.43p 32.00p 32.00p 2169
29/11/2012 32.00p 32.12p 31.75p 32.00p 0
28/11/2012 32.00p 32.07p 31.75p 32.00p 0
27/11/2012 32.07p 32.07p 31.75p 32.00p 1658
26/11/2012 32.25p 32.25p 32.00p 32.00p 400
23/11/2012 32.00p 32.22p 32.00p 32.00p 2086
22/11/2012 30.50p 32.15p 30.50p 32.00p 2597
21/11/2012 30.50p 31.81p 30.50p 30.50p 3243
20/11/2012 31.02p 31.22p 30.50p 30.50p 4331
19/11/2012 30.50p 31.02p 30.50p 30.50p 3200
16/11/2012 32.00p 32.00p 30.50p 30.50p 75
15/11/2012 32.00p 32.00p 30.99p 32.00p 0
14/11/2012 31.14p 32.00p 30.99p 32.00p 1059
13/11/2012 32.00p 32.00p 31.35p 32.00p 0
12/11/2012 32.00p 32.00p 31.35p 32.00p 0
09/11/2012 32.00p 32.00p 31.35p 32.00p 1707
08/11/2012 32.00p 32.20p 31.69p 32.00p 0
07/11/2012 32.00p 32.20p 32.00p 32.00p 524

*Close Price adjusted for both dividends and splits