Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
04/12/2018 14.70p 14.70p 14.19p 14.23p 18333
03/12/2018 14.69p 14.91p 14.69p 14.91p 24857
30/11/2018 14.69p 14.69p 14.38p 14.47p 57070
29/11/2018 14.53p 14.80p 14.53p 14.68p 1166398
28/11/2018 14.46p 14.51p 14.31p 14.42p 24964
27/11/2018 14.28p 14.56p 14.18p 14.34p 347623
26/11/2018 14.10p 14.26p 14.10p 14.16p 192708
23/11/2018 14.02p 14.02p 13.73p 13.85p 689601
22/11/2018 14.31p 14.31p 14.03p 14.03p 15630
21/11/2018 14.37p 14.37p 14.17p 14.31p 10069
20/11/2018 14.43p 14.53p 14.14p 14.31p 169289
19/11/2018 14.85p 14.97p 14.41p 14.52p 349102
16/11/2018 14.95p 15.17p 14.74p 14.80p 185121
15/11/2018 15.27p 15.27p 14.77p 14.88p 335767
14/11/2018 15.36p 15.42p 15.10p 15.22p 181720
13/11/2018 15.60p 15.66p 15.27p 15.40p 233489
12/11/2018 15.64p 15.68p 15.55p 15.66p 666520
09/11/2018 15.61p 15.61p 15.46p 15.48p 479155
08/11/2018 15.68p 15.76p 15.60p 15.76p 422254
07/11/2018 15.48p 15.67p 15.48p 15.64p 24839
06/11/2018 15.52p 15.57p 15.45p 15.49p 25371
05/11/2018 15.52p 15.67p 15.37p 15.52p 68164
02/11/2018 15.27p 15.68p 15.27p 15.52p 566504
01/11/2018 15.06p 15.23p 14.90p 15.05p 547239
31/10/2018 14.82p 15.15p 14.82p 15.02p 79385
30/10/2018 14.90p 14.90p 14.65p 14.74p 395804
29/10/2018 14.74p 14.98p 14.74p 14.85p 519428
26/10/2018 14.44p 14.73p 14.11p 14.66p 20125
25/10/2018 13.56p 14.62p 13.56p 14.62p 30111
24/10/2018 13.59p 14.00p 13.52p 13.66p 703977
23/10/2018 13.34p 13.39p 12.83p 13.19p 28261
22/10/2018 14.23p 14.35p 14.16p 14.27p 6771
19/10/2018 14.66p 14.66p 14.10p 14.27p 33899
18/10/2018 14.81p 14.87p 14.59p 14.69p 16872
17/10/2018 15.04p 15.14p 14.76p 14.76p 12573
16/10/2018 14.55p 15.03p 14.55p 15.01p 33381
15/10/2018 14.73p 14.73p 14.42p 14.55p 153269
12/10/2018 14.71p 14.99p 14.59p 14.61p 19930
11/10/2018 14.81p 14.92p 14.52p 14.56p 1532184
10/10/2018 15.59p 15.61p 15.02p 15.10p 34568
09/10/2018 15.55p 15.81p 15.42p 15.49p 41504
08/10/2018 16.04p 16.04p 15.55p 15.60p 66041
05/10/2018 16.36p 16.37p 16.03p 16.16p 10494
04/10/2018 16.42p 16.47p 16.33p 16.40p 9008
03/10/2018 16.39p 16.54p 16.39p 16.54p 34454
02/10/2018 16.51p 16.51p 16.25p 16.32p 29488
01/10/2018 16.83p 16.83p 16.51p 16.53p 24907
28/09/2018 17.08p 17.08p 16.76p 16.88p 1553
27/09/2018 16.93p 17.14p 16.91p 17.11p 12189
26/09/2018 16.97p 17.02p 16.82p 16.99p 29808
25/09/2018 16.99p 17.05p 16.94p 16.97p 17919
24/09/2018 17.04p 17.07p 16.77p 17.01p 2057323
21/09/2018 16.89p 18.10p 16.89p 17.06p 7011
20/09/2018 16.90p 16.98p 16.77p 16.90p 5716731
19/09/2018 16.54p 17.00p 16.54p 16.89p 18891
18/09/2018 16.73p 16.73p 16.57p 16.71p 524369
17/09/2018 16.72p 16.76p 16.67p 16.72p 35034
14/09/2018 16.72p 16.76p 16.68p 16.74p 24788
13/09/2018 16.62p 16.74p 16.61p 16.65p 10010893
12/09/2018 16.57p 16.65p 16.54p 16.63p 6204
11/09/2018 16.75p 16.75p 16.49p 16.51p 3010203
10/09/2018 16.72p 16.79p 16.67p 16.71p 7771
07/09/2018 16.82p 16.89p 16.73p 16.84p 1566
06/09/2018 17.20p 17.20p 16.85p 16.89p 29821
05/09/2018 17.50p 17.64p 17.23p 17.31p 29617
04/09/2018 17.97p 18.02p 17.53p 17.59p 9004
03/09/2018 17.63p 17.94p 17.63p 17.77p 14589
31/08/2018 18.47p 18.47p 18.00p 18.26p 17892
30/08/2018 18.52p 18.53p 18.45p 18.53p 26880
29/08/2018 18.57p 18.61p 18.51p 18.57p 5812
28/08/2018 18.31p 18.54p 18.31p 18.52p 4210
24/08/2018 18.13p 18.19p 18.00p 18.14p 70227
23/08/2018 18.19p 18.21p 18.09p 18.17p 13888
22/08/2018 18.33p 18.33p 18.12p 18.14p 46488
21/08/2018 18.13p 18.41p 18.13p 18.33p 2291
20/08/2018 17.95p 18.24p 17.95p 18.17p 17315
17/08/2018 17.79p 17.95p 17.79p 17.80p 1913
16/08/2018 17.78p 17.92p 17.69p 17.74p 24375
15/08/2018 18.19p 18.19p 17.58p 17.58p 15320
14/08/2018 18.33p 18.34p 18.13p 18.13p 3614
13/08/2018 18.59p 18.59p 18.27p 18.32p 22448
10/08/2018 18.55p 18.65p 18.51p 18.55p 2882
09/08/2018 18.72p 18.75p 18.53p 18.53p 12016
08/08/2018 18.69p 18.76p 18.69p 18.73p 2442
07/08/2018 18.59p 18.68p 18.59p 18.61p 1196
06/08/2018 18.72p 18.72p 18.52p 18.52p 356
03/08/2018 18.67p 18.72p 18.62p 18.67p 9255
02/08/2018 18.67p 18.78p 18.62p 18.68p 13720
01/08/2018 18.46p 18.82p 18.46p 18.65p 24309
31/07/2018 18.63p 18.63p 18.35p 18.44p 20320
30/07/2018 18.43p 18.75p 18.39p 18.75p 36892
27/07/2018 18.27p 18.37p 18.12p 18.22p 8949
26/07/2018 17.86p 18.27p 17.86p 18.24p 53132
25/07/2018 17.66p 17.86p 17.66p 17.84p 47331
24/07/2018 17.67p 17.79p 17.63p 17.65p 16923
23/07/2018 17.34p 17.60p 17.31p 17.52p 14642
20/07/2018 17.11p 17.42p 16.98p 17.42p 18982
19/07/2018 16.95p 17.13p 16.38p 16.76p 34828
18/07/2018 17.65p 17.84p 17.62p 17.70p 128348
17/07/2018 17.42p 17.67p 17.34p 17.61p 33105
16/07/2018 16.83p 17.50p 16.83p 17.40p 73602
13/07/2018 16.41p 16.84p 16.41p 16.75p 31594
12/07/2018 16.47p 16.47p 16.32p 16.47p 15866
11/07/2018 16.64p 16.64p 16.32p 16.43p 10961
10/07/2018 16.56p 16.72p 16.56p 16.70p 1939
09/07/2018 16.28p 16.53p 16.28p 16.50p 15490
06/07/2018 16.17p 16.26p 16.13p 16.13p 33605
05/07/2018 16.22p 16.31p 16.06p 16.06p 107225
04/07/2018 16.52p 16.52p 16.11p 16.11p 7791
03/07/2018 16.90p 16.93p 16.54p 16.58p 434833
02/07/2018 17.01p 17.01p 16.58p 16.60p 13400
29/06/2018 16.71p 16.84p 16.66p 16.83p 18975
28/06/2018 16.61p 16.70p 16.48p 16.61p 2324
27/06/2018 16.36p 16.77p 16.34p 16.63p -54380
26/06/2018 16.51p 16.52p 16.40p 16.52p 24220
25/06/2018 16.51p 16.52p 16.42p 16.52p 85823
22/06/2018 16.84p 16.48p 16.48p 16.48p 0
21/06/2018 16.84p 16.84p 16.48p 16.48p 74260
20/06/2018 16.95p 17.00p 16.82p 16.83p 86491
19/06/2018 17.01p 17.01p 16.74p 16.74p 6738
18/06/2018 17.31p 17.31p 17.13p 17.25p 2983
15/06/2018 17.62p 21.20p 17.34p 17.41p 39079
14/06/2018 17.60p 17.65p 17.42p 17.58p 63814
13/06/2018 17.85p 17.85p 17.57p 17.65p 21660
12/06/2018 18.24p 18.24p 17.81p 17.81p 3241
11/06/2018 18.24p 18.34p 18.24p 18.26p 48215
08/06/2018 18.43p 18.44p 18.19p 18.24p 4690
07/06/2018 18.60p 18.60p 18.48p 18.59p 8557
06/06/2018 18.46p 18.55p 18.27p 18.45p 21369
05/06/2018 18.50p 18.60p 18.46p 18.50p 33335
04/06/2018 18.73p 18.73p 18.49p 18.57p 5189
01/06/2018 18.26p 18.72p 18.08p 18.65p 49069
31/05/2018 18.74p 18.74p 18.04p 18.16p 45681
30/05/2018 18.48p 18.92p 18.48p 18.68p 30435
29/05/2018 18.50p 18.69p 18.37p 18.69p 19531
25/05/2018 18.66p 18.66p 18.60p 18.66p 14694
24/05/2018 18.74p 18.77p 18.52p 18.52p 3295
23/05/2018 18.90p 18.90p 18.50p 18.73p 20702
22/05/2018 18.61p 18.84p 18.56p 18.84p 1723
21/05/2018 18.43p 18.63p 18.43p 18.63p 354
18/05/2018 18.22p 18.25p 18.21p 18.21p 26474
17/05/2018 18.06p 18.13p 18.05p 18.05p 20222
16/05/2018 17.84p 18.15p 17.84p 18.06p 11603
15/05/2018 17.93p 17.93p 17.78p 17.92p 22487
14/05/2018 18.04p 18.04p 17.81p 17.84p 46574
11/05/2018 18.13p 18.13p 17.91p 17.92p 1045
10/05/2018 18.10p 18.08p 18.08p 18.08p 0
09/05/2018 18.10p 18.10p 17.98p 18.08p 6633
08/05/2018 17.64p 18.10p 17.64p 18.01p 41341
04/05/2018 17.38p 17.49p 17.18p 17.38p 34045
03/05/2018 17.71p 17.71p 15.00p 17.31p 48844
02/05/2018 17.71p 17.84p 17.60p 17.65p 80090
01/05/2018 17.97p 17.59p 17.59p 17.59p 0
30/04/2018 17.97p 17.98p 17.48p 17.59p 6757
27/04/2018 17.99p 17.99p 17.83p 17.97p 46175
26/04/2018 17.42p 17.95p 17.40p 17.79p 158360
25/04/2018 17.80p 17.80p 16.96p 17.39p 129132
24/04/2018 18.07p 18.07p 17.75p 17.78p 25301
23/04/2018 18.99p 19.15p 18.67p 18.94p 133098
20/04/2018 18.74p 19.05p 18.74p 18.94p 172045
19/04/2018 18.48p 18.75p 18.48p 18.72p 1191
18/04/2018 18.61p 18.61p 18.25p 18.58p 22839
17/04/2018 18.29p 18.61p 18.29p 18.50p 102744
16/04/2018 18.41p 18.41p 18.20p 18.20p 2620
13/04/2018 18.41p 18.45p 18.32p 18.41p 13600
12/04/2018 18.29p 18.34p 18.28p 18.30p 8763
11/04/2018 18.40p 18.44p 18.25p 18.39p 5018
10/04/2018 18.41p 18.43p 18.24p 18.38p 3813
09/04/2018 18.36p 18.36p 18.15p 18.15p 2564
06/04/2018 18.51p 18.51p 18.27p 18.27p 1217
05/04/2018 18.28p 18.49p 18.28p 18.49p 3879
04/04/2018 18.28p 18.28p 18.07p 18.07p 63321
03/04/2018 17.84p 17.84p 17.58p 17.63p 3258
29/03/2018 17.85p 18.05p 17.83p 18.05p 21084
28/03/2018 17.86p 17.86p 17.68p 17.81p 10673
27/03/2018 18.05p 18.05p 17.84p 17.84p 5634
26/03/2018 18.03p 18.03p 17.69p 17.83p 3795
23/03/2018 17.83p 17.98p 17.68p 17.98p 18479
22/03/2018 18.39p 18.39p 18.04p 18.04p 2102505
21/03/2018 18.43p 18.49p 18.32p 18.43p 413285
20/03/2018 18.31p 18.41p 18.30p 18.30p 26930
19/03/2018 18.39p 18.41p 18.16p 18.18p 38670
16/03/2018 18.41p 18.57p 18.41p 18.42p 18474
15/03/2018 18.45p 18.45p 18.40p 18.43p 6063577
14/03/2018 18.70p 18.70p 18.47p 18.48p 1604424
13/03/2018 19.11p 19.11p 18.59p 18.77p 71332
12/03/2018 19.26p 19.26p 19.01p 19.09p 38416
09/03/2018 19.07p 19.19p 18.97p 19.19p 274024
08/03/2018 56.92p 58.08p 56.74p 57.64p 50478
07/03/2018 56.76p 57.30p 56.74p 56.74p 4890
06/03/2018 56.61p 57.32p 56.31p 57.01p 85042
05/03/2018 55.48p 56.24p 55.48p 55.90p 1026
02/03/2018 56.72p 56.72p 55.42p 55.42p 2956
01/03/2018 57.82p 57.82p 57.18p 57.18p 2407112
28/02/2018 58.37p 58.37p 58.14p 58.37p 559
27/02/2018 59.10p 59.10p 58.35p 58.42p 434395
26/02/2018 58.72p 58.96p 58.71p 58.71p 24932
23/02/2018 58.64p 58.74p 58.61p 58.65p 547
22/02/2018 59.27p 59.27p 58.57p 58.57p 533
21/02/2018 58.97p 59.50p 58.97p 59.03p 1607

*Close Price adjusted for both dividends and splits