Helsinki - Delayed Quote EUR

Wärtsilä Oyj Abp (WRT1V.HE)

17.40 +1.78 (+11.40%)
At close: April 26 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.67 17.58 16.44 17.40 17.40 2,544,846
Apr 25, 2024 15.48 15.94 15.14 15.62 15.62 1,750,535
Apr 24, 2024 15.60 15.66 15.41 15.48 15.48 717,808
Apr 23, 2024 15.25 15.55 15.17 15.55 15.55 813,508
Apr 22, 2024 15.28 15.41 15.05 15.24 15.24 747,684
Apr 19, 2024 15.34 15.34 15.16 15.23 15.23 614,434
Apr 18, 2024 15.40 15.52 15.30 15.52 15.52 783,199
Apr 17, 2024 15.30 15.59 15.30 15.33 15.33 586,391
Apr 16, 2024 15.31 15.35 15.14 15.28 15.28 599,487
Apr 15, 2024 15.39 15.68 15.39 15.48 15.48 1,113,241
Apr 12, 2024 15.45 15.60 15.23 15.35 15.35 517,881
Apr 11, 2024 15.33 15.52 15.11 15.34 15.34 819,564
Apr 10, 2024 15.28 15.50 15.18 15.33 15.33 762,095
Apr 9, 2024 15.00 15.27 14.98 15.17 15.17 758,459
Apr 8, 2024 15.02 15.06 14.77 15.03 15.03 554,135
Apr 5, 2024 14.91 15.16 14.88 15.02 15.02 1,264,025
Apr 4, 2024 14.52 15.11 14.52 15.10 15.10 1,169,857
Apr 3, 2024 14.17 14.53 14.12 14.52 14.52 654,619
Apr 2, 2024 14.09 14.32 14.07 14.17 14.17 867,944
Mar 28, 2024 14.33 14.35 13.98 14.09 14.09 1,157,890
Mar 27, 2024 14.35 14.38 14.16 14.33 14.33 704,745
Mar 26, 2024 14.27 14.40 14.10 14.40 14.40 773,285
Mar 25, 2024 14.32 14.40 14.17 14.30 14.30 557,157
Mar 22, 2024 14.55 14.64 14.27 14.35 14.35 704,776
Mar 21, 2024 14.50 14.70 14.25 14.64 14.64 857,616
Mar 20, 2024 14.23 14.32 14.11 14.18 14.18 614,385
Mar 19, 2024 14.13 14.24 13.99 14.24 14.24 833,864
Mar 18, 2024 14.10 14.44 14.07 14.16 14.16 793,803
Mar 15, 2024 14.01 14.09 13.97 14.07 14.07 2,021,222
Mar 14, 2024 14.34 14.42 14.00 14.01 14.01 937,393
Mar 13, 2024 14.48 14.64 14.30 14.32 14.32 643,594
Mar 12, 2024 14.35 14.48 13.84 14.48 14.48 1,378,509
Mar 11, 2024 14.18 14.33 14.06 14.31 14.31 508,197
Mar 8, 2024 0.16 Dividend
Mar 8, 2024 14.10 14.31 14.08 14.26 14.26 381,511
Mar 7, 2024 14.04 14.30 13.91 14.24 14.08 607,499
Mar 6, 2024 14.06 14.20 14.02 14.08 13.92 542,709
Mar 5, 2024 14.20 14.20 13.93 14.07 13.92 931,778
Mar 4, 2024 14.48 14.52 14.12 14.31 14.15 968,897
Mar 1, 2024 14.30 14.56 14.23 14.48 14.32 638,444
Feb 29, 2024 14.23 14.34 14.13 14.30 14.13 1,745,561
Feb 28, 2024 14.20 14.24 14.08 14.20 14.05 502,500
Feb 27, 2024 14.43 14.45 14.08 14.24 14.08 648,273
Feb 26, 2024 14.49 14.54 14.30 14.40 14.24 547,943
Feb 23, 2024 14.69 14.76 14.34 14.50 14.34 635,629
Feb 22, 2024 14.90 15.04 14.64 14.66 14.50 818,048
Feb 21, 2024 14.59 14.72 14.51 14.72 14.55 658,369
Feb 20, 2024 14.53 14.61 14.44 14.60 14.43 534,989
Feb 19, 2024 14.56 14.65 14.51 14.56 14.40 415,050
Feb 16, 2024 14.25 14.65 14.16 14.65 14.48 1,323,441
Feb 15, 2024 14.03 14.28 14.02 14.15 13.99 679,633
Feb 14, 2024 13.78 14.03 13.69 13.95 13.79 901,147
Feb 13, 2024 13.73 13.73 13.32 13.59 13.43 994,215
Feb 12, 2024 13.92 13.94 13.72 13.73 13.58 449,820
Feb 9, 2024 13.99 14.02 13.89 13.91 13.76 823,156
Feb 8, 2024 14.04 14.16 13.90 14.01 13.85 925,758
Feb 7, 2024 13.89 14.08 13.79 14.03 13.87 931,656
Feb 6, 2024 13.88 13.95 13.71 13.89 13.73 874,580
Feb 5, 2024 13.83 13.90 13.68 13.73 13.57 894,517
Feb 2, 2024 13.82 13.97 13.68 13.76 13.61 812,878
Feb 1, 2024 13.53 13.85 13.40 13.70 13.55 1,287,294
Jan 31, 2024 13.65 14.06 13.40 13.70 13.55 3,339,021
Jan 30, 2024 13.15 13.28 13.06 13.12 12.97 1,867,078
Jan 29, 2024 13.15 13.20 12.99 13.14 12.99 998,490
Jan 26, 2024 13.35 13.35 13.15 13.17 13.02 1,077,412
Jan 25, 2024 13.39 13.48 13.24 13.35 13.20 769,010
Jan 24, 2024 13.35 13.45 13.34 13.38 13.23 775,806
Jan 23, 2024 13.34 13.35 13.22 13.22 13.07 534,382
Jan 22, 2024 13.05 13.31 13.04 13.27 13.12 514,541
Jan 19, 2024 13.27 13.31 12.95 12.95 12.80 1,137,397
Jan 18, 2024 13.23 13.28 13.05 13.27 13.12 688,595
Jan 17, 2024 13.23 13.23 13.00 13.20 13.06 807,459
Jan 16, 2024 13.20 13.37 13.11 13.35 13.20 783,526
Jan 15, 2024 13.48 13.56 13.47 13.55 13.40 316,122
Jan 12, 2024 13.45 13.61 13.40 13.60 13.45 776,174
Jan 11, 2024 13.64 13.72 13.39 13.41 13.26 733,320
Jan 10, 2024 13.26 13.53 13.26 13.53 13.38 1,103,569
Jan 9, 2024 13.22 13.44 13.22 13.26 13.11 890,220
Jan 8, 2024 12.95 13.22 12.87 13.20 13.06 858,881
Jan 5, 2024 12.86 13.03 12.81 13.03 12.88 798,562
Jan 4, 2024 12.60 12.97 12.56 12.97 12.82 1,448,499
Jan 3, 2024 12.89 12.97 12.55 12.61 12.47 864,992
Jan 2, 2024 13.13 13.27 12.94 12.97 12.82 1,099,260
Dec 29, 2023 13.31 13.32 13.13 13.14 12.99 833,390
Dec 28, 2023 13.31 13.36 13.26 13.34 13.19 1,048,499
Dec 27, 2023 13.25 13.38 13.23 13.31 13.16 401,443
Dec 22, 2023 13.06 13.30 13.05 13.25 13.10 581,040
Dec 21, 2023 13.00 13.14 12.95 13.08 12.93 459,511
Dec 20, 2023 13.22 13.25 13.07 13.10 12.95 937,715
Dec 19, 2023 13.06 13.18 13.03 13.17 13.02 780,607
Dec 18, 2023 13.03 13.10 12.96 13.02 12.87 640,982
Dec 15, 2023 13.14 13.22 12.94 13.09 12.94 2,944,375
Dec 14, 2023 12.91 13.12 12.90 13.10 12.95 982,588
Dec 13, 2023 12.90 12.97 12.65 12.77 12.62 1,014,340
Dec 12, 2023 12.90 12.98 12.75 12.88 12.74 1,204,886
Dec 11, 2023 13.01 13.03 12.89 13.03 12.89 736,848
Dec 8, 2023 12.92 13.11 12.86 13.05 12.90 643,029
Dec 7, 2023 12.88 12.97 12.76 12.94 12.79 1,047,004
Dec 5, 2023 12.68 12.90 12.68 12.85 12.71 663,020
Dec 4, 2023 12.80 12.86 12.66 12.68 12.54 533,266
Dec 1, 2023 12.66 12.95 12.66 12.82 12.68 977,838
Nov 30, 2023 12.61 12.80 12.60 12.66 12.52 2,631,523
Nov 29, 2023 12.34 12.80 12.31 12.70 12.56 1,387,833
Nov 28, 2023 12.23 12.36 12.14 12.35 12.21 648,502
Nov 27, 2023 12.18 12.28 12.14 12.24 12.10 616,751
Nov 24, 2023 12.24 12.26 12.13 12.20 12.07 313,775
Nov 23, 2023 12.25 12.35 12.21 12.26 12.12 471,608
Nov 22, 2023 12.11 12.27 12.11 12.23 12.09 558,589
Nov 21, 2023 12.11 12.23 12.10 12.11 11.97 516,334
Nov 20, 2023 12.04 12.31 12.04 12.11 11.98 1,056,508
Nov 17, 2023 11.80 11.95 11.80 11.89 11.75 957,139
Nov 16, 2023 11.94 11.97 11.78 11.81 11.67 892,728
Nov 15, 2023 11.78 12.05 11.72 11.96 11.83 901,733
Nov 14, 2023 11.50 11.77 11.41 11.77 11.64 809,425
Nov 13, 2023 11.48 11.52 11.39 11.49 11.36 585,607
Nov 10, 2023 11.55 11.66 11.31 11.41 11.29 845,573
Nov 9, 2023 11.46 11.61 11.36 11.59 11.45 1,368,761
Nov 8, 2023 11.48 11.64 11.48 11.48 11.35 1,086,734
Nov 7, 2023 11.50 11.69 11.42 11.54 11.41 899,708
Nov 6, 2023 11.56 11.80 11.43 11.55 11.42 1,171,862
Nov 3, 2023 11.38 11.69 11.38 11.52 11.39 1,181,429
Nov 2, 2023 11.06 11.40 11.02 11.30 11.17 1,070,242
Nov 1, 2023 11.09 11.18 10.77 11.02 10.90 1,759,420
Oct 31, 2023 11.10 11.61 10.90 11.24 11.11 5,413,664
Oct 30, 2023 9.85 9.95 9.74 9.74 9.63 1,369,035
Oct 27, 2023 9.86 9.96 9.74 9.81 9.70 762,853
Oct 26, 2023 9.57 9.91 9.54 9.86 9.75 1,369,121
Oct 25, 2023 9.58 9.71 9.47 9.67 9.57 985,091
Oct 24, 2023 9.56 9.62 9.42 9.48 9.37 873,960
Oct 23, 2023 9.67 9.69 9.45 9.56 9.45 944,845
Oct 20, 2023 9.79 9.81 9.65 9.65 9.54 954,771
Oct 19, 2023 10.01 10.09 9.84 9.87 9.76 1,286,649
Oct 18, 2023 10.26 10.27 10.06 10.06 9.94 765,412
Oct 17, 2023 10.32 10.39 10.17 10.27 10.16 920,212
Oct 16, 2023 10.48 10.48 10.31 10.38 10.26 701,995
Oct 13, 2023 10.56 10.56 10.41 10.48 10.36 659,173
Oct 12, 2023 10.69 10.81 10.64 10.64 10.52 581,372
Oct 11, 2023 10.51 10.68 10.49 10.60 10.48 720,648
Oct 10, 2023 10.34 10.60 10.34 10.53 10.42 1,181,414
Oct 9, 2023 10.27 10.35 10.16 10.20 10.09 645,999
Oct 6, 2023 10.06 10.37 10.04 10.31 10.19 1,074,363
Oct 5, 2023 10.26 10.33 9.87 10.06 9.94 1,967,314
Oct 4, 2023 10.35 10.38 10.14 10.23 10.12 1,826,868
Oct 3, 2023 10.53 10.57 10.36 10.37 10.25 1,461,827
Oct 2, 2023 10.76 10.84 10.57 10.58 10.46 992,485
Sep 29, 2023 10.73 10.93 10.73 10.76 10.63 1,596,589
Sep 28, 2023 11.13 11.18 10.45 10.64 10.52 2,261,045
Sep 27, 2023 10.99 11.19 10.94 11.10 10.97 591,655
Sep 26, 2023 11.15 11.15 10.93 10.99 10.87 517,586
Sep 25, 2023 11.24 11.28 11.12 11.19 11.07 441,849
Sep 22, 2023 11.31 11.33 11.18 11.24 11.11 575,548
Sep 21, 2023 11.31 11.44 11.27 11.36 11.23 684,550
Sep 20, 2023 11.40 11.50 11.39 11.43 11.30 372,094
Sep 19, 2023 11.11 11.49 11.10 11.39 11.26 727,293
Sep 18, 2023 11.14 11.25 11.08 11.12 11.00 523,339
Sep 15, 2023 11.26 11.35 11.13 11.15 11.02 1,964,861
Sep 14, 2023 11.05 11.19 10.93 11.16 11.03 863,552
Sep 13, 2023 11.10 11.17 10.94 11.05 10.93 865,202
Sep 12, 2023 0.13 Dividend
Sep 12, 2023 11.26 11.27 11.03 11.10 10.98 747,677
Sep 11, 2023 11.35 11.52 11.32 11.34 11.08 828,685
Sep 8, 2023 11.60 11.69 11.15 11.36 11.11 1,872,789
Sep 7, 2023 12.02 12.23 11.92 11.98 11.70 880,682
Sep 6, 2023 11.94 12.08 11.89 12.03 11.76 726,660
Sep 5, 2023 11.99 12.02 11.85 12.00 11.73 857,009
Sep 4, 2023 11.85 12.10 11.85 11.95 11.68 763,831
Sep 1, 2023 11.73 11.99 11.73 11.81 11.54 864,636
Aug 31, 2023 11.65 11.80 11.63 11.73 11.46 2,668,740
Aug 30, 2023 11.45 11.77 11.43 11.64 11.38 1,314,494
Aug 29, 2023 11.26 11.51 11.25 11.45 11.20 790,378
Aug 28, 2023 11.10 11.28 11.10 11.26 11.00 564,532
Aug 25, 2023 10.92 11.12 10.89 11.02 10.77 893,019
Aug 24, 2023 11.00 11.04 10.91 10.94 10.69 893,188
Aug 23, 2023 10.83 10.95 10.75 10.95 10.70 622,239
Aug 22, 2023 10.77 10.86 10.74 10.83 10.59 346,890
Aug 21, 2023 10.76 10.77 10.67 10.70 10.46 543,707
Aug 18, 2023 10.78 10.78 10.65 10.78 10.54 545,857
Aug 17, 2023 10.96 10.96 10.79 10.81 10.57 700,262
Aug 16, 2023 10.95 11.06 10.93 11.00 10.75 457,680
Aug 15, 2023 11.13 11.13 11.00 11.02 10.78 388,316
Aug 14, 2023 11.20 11.22 11.10 11.13 10.87 401,261
Aug 11, 2023 11.30 11.30 11.13 11.22 10.97 555,935
Aug 10, 2023 11.35 11.43 11.28 11.35 11.09 707,323
Aug 9, 2023 11.20 11.35 11.19 11.27 11.02 744,325
Aug 8, 2023 11.03 11.15 11.00 11.12 10.87 616,905
Aug 7, 2023 11.09 11.16 11.02 11.07 10.82 544,399
Aug 4, 2023 11.08 11.18 11.05 11.10 10.84 620,533
Aug 3, 2023 11.23 11.23 10.99 11.05 10.80 729,635
Aug 2, 2023 11.28 11.28 11.07 11.26 11.01 690,377
Aug 1, 2023 11.40 11.45 11.34 11.38 11.12 524,112
Jul 31, 2023 11.48 11.48 11.38 11.43 11.17 677,483
Jul 28, 2023 11.40 11.49 11.31 11.48 11.22 736,471
Jul 27, 2023 11.49 11.53 11.39 11.44 11.19 901,969
Jul 26, 2023 11.63 11.69 11.38 11.45 11.20 1,399,563
Jul 25, 2023 11.59 11.72 11.51 11.68 11.42 978,463
Jul 24, 2023 11.38 11.60 11.28 11.59 11.32 1,699,051
Jul 21, 2023 11.30 12.11 11.24 11.38 11.12 3,680,017
Jul 20, 2023 10.44 10.61 10.35 10.54 10.30 1,495,458
Jul 19, 2023 10.57 10.65 10.47 10.49 10.26 660,809
Jul 18, 2023 10.40 10.53 10.37 10.52 10.28 1,162,374
Jul 17, 2023 10.21 10.39 10.13 10.38 10.14 794,395
Jul 14, 2023 10.20 10.32 10.12 10.27 10.04 714,756
Jul 13, 2023 10.30 10.32 10.16 10.26 10.03 485,544
Jul 12, 2023 10.07 10.27 10.02 10.27 10.04 704,894
Jul 11, 2023 10.02 10.08 9.93 10.07 9.84 823,473
Jul 10, 2023 9.77 9.98 9.76 9.97 9.75 588,695
Jul 7, 2023 9.87 9.92 9.76 9.92 9.69 657,086
Jul 6, 2023 10.00 10.03 9.84 9.85 9.63 818,201
Jul 5, 2023 10.15 10.16 9.98 10.03 9.81 897,296
Jul 4, 2023 10.30 10.31 10.15 10.20 9.97 392,828
Jul 3, 2023 10.35 10.39 10.24 10.30 10.06 527,270
Jun 30, 2023 10.27 10.34 10.24 10.31 10.08 692,652
Jun 29, 2023 10.24 10.27 10.17 10.20 9.97 656,896
Jun 28, 2023 10.25 10.34 10.22 10.23 10.00 697,468
Jun 27, 2023 10.23 10.28 10.13 10.19 9.96 608,098
Jun 26, 2023 10.27 10.27 10.13 10.19 9.96 932,525
Jun 22, 2023 10.48 10.48 10.11 10.27 10.03 1,283,726
Jun 21, 2023 10.69 10.75 10.45 10.53 10.29 868,785
Jun 20, 2023 10.70 10.73 10.61 10.65 10.40 749,513
Jun 19, 2023 10.86 10.86 10.66 10.70 10.46 690,223
Jun 16, 2023 10.85 10.92 10.84 10.89 10.64 1,407,495
Jun 15, 2023 10.98 10.98 10.70 10.82 10.58 1,355,073
Jun 14, 2023 11.16 11.23 10.81 10.97 10.72 1,974,096
Jun 13, 2023 11.20 11.26 11.04 11.19 10.94 809,789
Jun 12, 2023 11.18 11.23 11.06 11.11 10.86 843,417
Jun 9, 2023 11.10 11.15 11.06 11.12 10.87 622,677
Jun 8, 2023 10.99 11.16 10.95 11.13 10.87 1,005,252
Jun 7, 2023 10.94 10.99 10.89 10.94 10.69 672,836
Jun 6, 2023 10.86 10.94 10.82 10.94 10.69 511,494
Jun 5, 2023 10.93 11.06 10.81 10.88 10.63 580,226
Jun 2, 2023 10.80 10.91 10.75 10.89 10.64 864,599
Jun 1, 2023 10.63 10.74 10.61 10.73 10.49 712,259
May 31, 2023 10.65 10.67 10.51 10.59 10.35 2,808,519
May 30, 2023 10.57 10.72 10.54 10.62 10.38 650,308
May 29, 2023 10.62 10.67 10.55 10.57 10.34 299,123
May 26, 2023 10.47 10.64 10.43 10.62 10.38 771,045
May 25, 2023 10.58 10.64 10.44 10.47 10.23 914,054
May 24, 2023 10.68 10.68 10.49 10.50 10.26 1,329,849
May 23, 2023 11.04 11.05 10.74 10.76 10.51 1,630,487
May 22, 2023 11.02 11.07 10.90 11.07 10.82 1,007,201
May 19, 2023 11.11 11.16 11.05 11.05 10.80 3,326,903
May 17, 2023 10.92 11.08 10.90 10.97 10.72 814,883
May 16, 2023 11.13 11.15 10.89 10.95 10.71 1,630,951
May 15, 2023 11.02 11.19 11.01 11.15 10.89 914,434
May 12, 2023 11.02 11.09 10.97 10.97 10.72 1,988,493
May 11, 2023 10.83 11.08 10.82 11.01 10.76 2,457,667
May 10, 2023 10.84 10.86 10.73 10.84 10.59 869,870
May 9, 2023 10.70 10.81 10.66 10.80 10.56 956,977
May 8, 2023 10.72 10.78 10.65 10.70 10.46 905,349
May 5, 2023 10.61 10.72 10.56 10.72 10.48 843,259
May 4, 2023 10.57 10.69 10.45 10.60 10.37 839,351
May 3, 2023 10.65 10.72 10.55 10.57 10.34 1,285,645
May 2, 2023 10.49 10.74 10.47 10.58 10.34 1,762,583
Apr 28, 2023 10.40 10.56 10.33 10.50 10.26 2,275,424
Apr 27, 2023 10.35 10.40 10.14 10.35 10.11 1,989,995
Apr 26, 2023 10.28 10.35 9.93 10.24 10.01 4,312,173

Related Tickers

VALMT.HE Valmet Oyj
22.98
+0.26%
 
KNEBV.HE KONE Oyj
45.27
+2.86%
 
SCANFL.HE Scanfil Oyj
7.45
+1.36%
 
ATCO-B.ST Atlas Copco AB
167.05
+2.71%
 
NORRH.HE Norrhydro Group Oyj
1.5900
0.00%
 
ATCO-A.ST Atlas Copco AB
193.90
+2.43%
 
ALFA.ST Alfa Laval Corporate AB
473.20
+2.74%
 
S0A.F Scanfil Oyj
7.31
-7.35%
 
GLA1V.HE Glaston Oyj Abp
0.8800
+1.62%
 
NEL.OL Nel ASA
5.0000
+9.51%