Wartsila OYJ ABP (0IKJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 37.51p 38.55p 37.43p 38.44p 12613
21/07/2016 37.41p 37.56p 37.29p 37.47p 5788
20/07/2016 37.38p 37.64p 36.96p 37.19p 34180
19/07/2016 38.62p 39.51p 38.52p 39.32p 85794
18/07/2016 38.88p 39.07p 38.78p 38.78p 388
15/07/2016 38.74p 38.92p 38.74p 38.92p 1232
14/07/2016 38.86p 38.98p 38.58p 38.89p 5276
13/07/2016 38.18p 38.70p 38.18p 38.60p 6187
12/07/2016 38.31p 38.58p 38.19p 38.26p 16007
11/07/2016 37.87p 38.40p 37.69p 38.39p 80311
08/07/2016 37.22p 37.66p 37.22p 37.61p 123310
07/07/2016 37.38p 37.63p 37.25p 37.38p 91705
06/07/2016 37.13p 37.38p 36.78p 37.38p 11243
05/07/2016 38.08p 38.08p 37.19p 37.32p 62904
04/07/2016 38.84p 38.84p 38.26p 38.26p 4591
01/07/2016 36.72p 38.08p 36.71p 38.01p 42346
30/06/2016 36.19p 36.55p 36.19p 36.55p 2747
29/06/2016 35.94p 36.17p 35.94p 36.17p 6150
28/06/2016 36.08p 36.08p 35.30p 35.44p 41460
27/06/2016 34.62p 36.22p 34.23p 34.23p 45377
24/06/2016 38.49p 38.49p 38.49p 38.49p 0
23/06/2016 38.37p 38.69p 38.30p 38.49p 17165
22/06/2016 38.21p 38.54p 37.95p 38.44p 1367
21/06/2016 37.74p 38.19p 37.74p 38.19p 1892
20/06/2016 37.19p 37.80p 37.19p 37.80p 37917
17/06/2016 35.65p 36.49p 35.65p 36.49p 17483
16/06/2016 36.11p 36.11p 35.37p 35.37p 5142
15/06/2016 36.38p 36.46p 36.25p 36.42p 15402
14/06/2016 36.63p 36.63p 36.21p 36.24p 12957
13/06/2016 37.08p 37.08p 36.80p 36.90p 6182
10/06/2016 38.36p 38.36p 37.47p 37.47p 2220
09/06/2016 39.08p 39.08p 38.51p 38.51p 24065
08/06/2016 39.49p 39.54p 39.05p 39.25p 24869
07/06/2016 38.88p 39.27p 38.88p 39.27p 78695
06/06/2016 38.35p 38.80p 38.35p 38.80p 71276
03/06/2016 37.78p 38.63p 37.78p 38.63p 47387
02/06/2016 36.96p 37.73p 36.75p 37.73p 9184
01/06/2016 37.23p 37.23p 36.82p 37.07p 35228
31/05/2016 36.85p 37.25p 36.85p 37.25p 22736
27/05/2016 36.94p 36.94p 36.68p 36.83p 12173
26/05/2016 36.78p 37.24p 36.78p 36.92p 10006
25/05/2016 36.97p 36.97p 36.63p 36.87p 27585
24/05/2016 36.52p 36.87p 36.52p 36.87p 800
23/05/2016 36.69p 36.69p 36.50p 36.50p 2373
20/05/2016 36.51p 36.69p 36.51p 36.68p 14793
19/05/2016 36.53p 36.53p 36.33p 36.33p 6158
18/05/2016 36.29p 36.56p 36.29p 36.56p 14949
17/05/2016 36.65p 36.84p 36.43p 36.43p 12092
16/05/2016 36.12p 36.48p 36.12p 36.48p 199
13/05/2016 36.01p 36.25p 35.87p 36.17p 10492
12/05/2016 36.60p 36.69p 36.16p 36.17p 7712
11/05/2016 36.82p 36.82p 36.60p 36.61p 907
10/05/2016 36.70p 36.74p 36.65p 36.73p 7587
09/05/2016 36.56p 36.88p 36.43p 36.49p 62592
06/05/2016 36.29p 36.68p 35.97p 36.34p 57151
05/05/2016 36.30p 36.30p 36.30p 36.30p 0
04/05/2016 36.91p 37.02p 36.30p 36.30p 2126
03/05/2016 37.47p 37.47p 36.67p 37.02p 22176
29/04/2016 37.46p 37.53p 37.44p 37.44p 13816
28/04/2016 37.78p 37.83p 37.15p 37.71p 26926
27/04/2016 37.67p 37.93p 37.34p 37.83p 9633
26/04/2016 38.29p 38.29p 37.42p 37.68p 15766
25/04/2016 38.82p 38.82p 38.25p 38.25p 1286
22/04/2016 39.31p 39.85p 38.89p 38.99p 1548
21/04/2016 39.51p 39.85p 39.22p 39.85p 14815
20/04/2016 41.03p 41.31p 41.03p 41.31p 669
19/04/2016 39.96p 41.16p 39.83p 41.14p 21361
18/04/2016 39.35p 39.83p 39.35p 39.83p 19766
15/04/2016 39.64p 39.64p 39.62p 39.62p 272
14/04/2016 39.44p 39.73p 39.32p 39.73p 1192
13/04/2016 39.27p 39.62p 39.12p 39.32p 10907
12/04/2016 39.37p 39.53p 38.83p 39.53p 28282
11/04/2016 39.01p 39.45p 39.01p 39.39p 2661
08/04/2016 38.86p 39.10p 38.86p 39.10p 1714
07/04/2016 39.26p 39.26p 38.60p 38.60p 1670
06/04/2016 39.21p 39.21p 39.09p 39.19p 946
05/04/2016 39.24p 39.62p 38.74p 39.17p 11175
04/04/2016 39.29p 39.62p 39.29p 39.62p 2922
01/04/2016 39.37p 39.77p 39.34p 39.38p 1840
31/03/2016 40.10p 40.10p 39.77p 39.77p 11211
30/03/2016 39.76p 40.28p 39.74p 40.28p 4564
29/03/2016 39.58p 39.86p 39.58p 39.74p 3503803
24/03/2016 39.65p 39.90p 39.28p 39.56p 22072
23/03/2016 39.99p 40.13p 39.65p 39.90p 22407
22/03/2016 39.69p 40.00p 39.69p 40.00p 3666
21/03/2016 39.45p 39.83p 39.45p 39.83p 11311
18/03/2016 39.44p 39.67p 39.33p 39.66p 42026
17/03/2016 38.83p 39.28p 38.70p 39.19p 2946
16/03/2016 39.21p 39.21p 38.53p 38.70p 107
15/03/2016 39.21p 39.21p 38.97p 39.21p 2791
14/03/2016 38.85p 39.51p 38.85p 39.39p 478
11/03/2016 38.42p 38.65p 38.42p 38.65p 39703
10/03/2016 38.47p 39.26p 37.71p 37.71p 6577
09/03/2016 37.85p 38.48p 37.85p 38.48p 83
08/03/2016 37.84p 38.23p 37.55p 37.99p 6917
07/03/2016 38.35p 38.35p 37.25p 38.22p 5832
04/03/2016 38.33p 38.63p 38.33p 38.63p 13804
03/03/2016 38.12p 39.38p 37.90p 39.27p 1707
02/03/2016 38.83p 38.83p 37.60p 37.90p 25471
01/03/2016 37.17p 38.49p 37.17p 38.49p 854
29/02/2016 37.37p 37.63p 36.65p 37.13p 19774
26/02/2016 37.74p 37.82p 37.63p 37.63p 2543
25/02/2016 37.47p 37.63p 37.08p 37.40p 2225
24/02/2016 38.33p 38.42p 36.77p 37.10p 11682
23/02/2016 39.24p 39.42p 38.42p 38.42p 24413
22/02/2016 38.78p 39.50p 38.78p 39.43p 1119
19/02/2016 38.62p 38.62p 38.25p 38.25p 6093
18/02/2016 38.56p 38.63p 38.36p 38.63p 5000
17/02/2016 37.38p 38.51p 37.26p 38.43p 39162
16/02/2016 37.78p 37.78p 36.92p 37.26p 36645
15/02/2016 37.54p 37.70p 37.38p 37.70p 9729
12/02/2016 36.35p 36.66p 36.12p 36.66p 6323
11/02/2016 37.29p 37.63p 36.12p 36.12p 10264
10/02/2016 37.57p 37.63p 37.37p 37.63p 536
09/02/2016 38.55p 38.55p 37.61p 37.61p 5066
08/02/2016 39.82p 39.82p 38.26p 38.26p 36732
05/02/2016 39.99p 40.31p 39.80p 39.80p 1307
04/02/2016 39.42p 39.86p 39.42p 39.86p 290
03/02/2016 39.38p 39.65p 38.67p 39.06p 66001
02/02/2016 40.73p 40.73p 39.03p 39.51p 14387
01/02/2016 41.40p 41.40p 40.50p 40.70p 19622
29/01/2016 41.24p 41.42p 40.52p 41.31p 32830
28/01/2016 39.91p 41.87p 39.80p 40.52p 48097
27/01/2016 40.22p 40.45p 39.10p 39.80p 232365
26/01/2016 37.60p 38.98p 37.60p 38.98p 84434
25/01/2016 38.56p 38.58p 37.98p 37.98p 2860
22/01/2016 37.97p 38.36p 37.97p 38.36p 7520
21/01/2016 36.78p 37.29p 36.60p 37.22p 17734
20/01/2016 36.54p 36.72p 36.32p 36.72p 55678
19/01/2016 37.75p 37.75p 36.87p 37.21p 6216
18/01/2016 36.90p 37.31p 36.62p 37.10p 27022
15/01/2016 38.72p 38.87p 36.62p 36.62p 16780
14/01/2016 38.90p 39.04p 38.05p 38.84p 10031
13/01/2016 39.21p 39.83p 39.21p 39.33p 8557
12/01/2016 39.06p 39.29p 38.80p 38.94p 1565
11/01/2016 38.75p 39.26p 38.75p 38.89p 21313
08/01/2016 39.10p 39.10p 38.79p 38.89p 7372
07/01/2016 38.63p 39.01p 37.94p 38.92p 28493
06/01/2016 39.58p 39.58p 39.58p 39.58p 0
05/01/2016 40.81p 40.81p 39.58p 39.58p 1008
04/01/2016 41.66p 42.15p 40.15p 40.48p 9929
31/12/2015 42.15p 42.15p 42.15p 42.15p 0
30/12/2015 42.48p 42.48p 42.15p 42.15p 17714
29/12/2015 41.92p 42.59p 41.92p 42.40p 9366
24/12/2015 41.99p 41.99p 41.99p 41.99p 1682
23/12/2015 41.29p 41.99p 41.29p 41.99p 1376
22/12/2015 41.13p 41.13p 40.98p 40.98p 2316
21/12/2015 41.10p 41.22p 40.85p 40.85p 6540
18/12/2015 41.81p 42.01p 40.69p 41.25p 4581
17/12/2015 42.88p 42.88p 42.01p 42.01p 17481
16/12/2015 41.72p 42.75p 41.72p 42.29p 22334
15/12/2015 41.05p 41.57p 40.90p 41.53p 7435
14/12/2015 41.21p 41.21p 40.26p 40.69p 6172
11/12/2015 42.13p 42.13p 41.04p 41.04p 1119
10/12/2015 41.13p 42.55p 41.13p 42.23p 13142
09/12/2015 41.19p 41.22p 40.82p 41.22p 10939
08/12/2015 42.37p 42.51p 41.23p 41.23p 2289
07/12/2015 42.08p 42.74p 42.04p 42.51p 43824
04/12/2015 42.04p 42.04p 41.65p 41.96p 11973
03/12/2015 42.46p 42.74p 42.24p 42.24p 11768
02/12/2015 42.14p 42.72p 42.14p 42.60p 437
01/12/2015 42.13p 42.47p 42.12p 42.13p 7956
30/11/2015 42.13p 42.54p 42.13p 42.54p 31637
27/11/2015 42.15p 42.24p 42.15p 42.24p 271
26/11/2015 42.13p 42.31p 42.13p 42.31p 88
25/11/2015 41.81p 42.33p 41.81p 42.24p 10999
24/11/2015 42.65p 42.65p 41.83p 41.83p 417
23/11/2015 41.65p 42.94p 41.65p 42.84p 0
20/11/2015 40.97p 41.67p 40.84p 41.67p 0
19/11/2015 41.13p 41.13p 40.84p 40.84p 3443
18/11/2015 40.97p 40.97p 40.91p 40.93p 2922
17/11/2015 40.34p 41.13p 40.34p 41.13p 14660
16/11/2015 39.44p 39.99p 39.44p 39.99p 1032
13/11/2015 40.02p 40.02p 39.52p 39.78p 16846
12/11/2015 40.90p 41.37p 39.78p 40.15p 0
11/11/2015 40.48p 41.08p 40.03p 40.87p 33943
10/11/2015 40.15p 40.49p 39.89p 40.03p 194614
09/11/2015 40.12p 41.34p 40.12p 40.49p 193652
06/11/2015 40.19p 40.85p 40.19p 40.85p 2213
05/11/2015 40.20p 40.27p 39.83p 40.22p 2570
04/11/2015 39.25p 40.65p 39.18p 40.20p 5339
03/11/2015 39.17p 39.31p 39.08p 39.18p 7143
02/11/2015 38.80p 39.19p 38.80p 39.19p 936
30/10/2015 38.90p 38.90p 38.47p 38.85p 8256
29/10/2015 38.94p 38.94p 38.77p 38.87p 15032
28/10/2015 38.05p 38.84p 38.05p 38.81p 2388
27/10/2015 37.86p 38.48p 37.86p 38.16p 52570
26/10/2015 37.40p 37.88p 37.40p 37.88p 510
23/10/2015 37.10p 37.64p 36.72p 37.39p 11546
22/10/2015 35.45p 37.07p 34.55p 37.07p 62765
21/10/2015 35.90p 36.11p 35.56p 35.81p 162443
20/10/2015 36.74p 36.74p 35.49p 35.88p 77926
19/10/2015 36.10p 36.47p 36.10p 36.30p 15399
16/10/2015 36.94p 37.40p 35.82p 36.13p 206735
15/10/2015 37.05p 37.11p 36.78p 36.80p 23215
14/10/2015 37.15p 37.32p 37.00p 37.15p 13552
13/10/2015 37.51p 37.51p 37.08p 37.16p 1365
12/10/2015 38.33p 38.33p 37.58p 37.99p 3292
09/10/2015 39.00p 39.00p 37.56p 38.24p 14857
08/10/2015 38.00p 38.25p 37.56p 37.56p 467

*Close Price adjusted for both dividends and splits