UK markets closed

Wärtsilä Oyj Abp (WRT1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
17.40+1.78 (+11.40%)
At close: 06:29PM EEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.6717.5816.4417.4017.402,544,846
25 Apr 202415.4815.9415.1415.6215.621,750,535
24 Apr 202415.6015.6615.4115.4815.48717,808
23 Apr 202415.2515.5515.1715.5515.55813,508
22 Apr 202415.2815.4115.0515.2415.24747,684
19 Apr 202415.3415.3415.1615.2315.23614,434
18 Apr 202415.4015.5215.3015.5215.52783,199
17 Apr 202415.3015.5915.3015.3315.33586,391
16 Apr 202415.3115.3515.1415.2815.28599,487
15 Apr 202415.3915.6815.3915.4815.481,113,241
12 Apr 202415.4515.6015.2315.3515.35517,881
11 Apr 202415.3315.5215.1115.3415.34819,564
10 Apr 202415.2815.5015.1815.3315.33762,095
09 Apr 202415.0015.2714.9815.1715.17758,459
08 Apr 202415.0215.0614.7715.0315.03554,135
05 Apr 202414.9115.1614.8815.0215.021,264,025
04 Apr 202414.5215.1114.5215.1015.101,169,857
03 Apr 202414.1714.5314.1214.5214.52654,619
02 Apr 202414.0914.3214.0714.1714.17867,944
28 Mar 202414.3314.3513.9814.0914.091,157,890
27 Mar 202414.3514.3814.1614.3314.33704,745
26 Mar 202414.2714.4014.1014.4014.40773,285
25 Mar 202414.3214.4014.1714.3014.30557,157
22 Mar 202414.5514.6414.2714.3514.35704,776
21 Mar 202414.5014.7014.2514.6414.64857,616
20 Mar 202414.2314.3214.1114.1814.18614,385
19 Mar 202414.1314.2413.9914.2414.24833,864
18 Mar 202414.1014.4414.0714.1614.16793,803
15 Mar 202414.0114.0913.9714.0714.072,021,222
14 Mar 202414.3414.4214.0014.0114.01937,393
13 Mar 202414.4814.6414.3014.3214.32643,594
12 Mar 202414.3514.4813.8414.4814.481,378,509
11 Mar 202414.1814.3314.0614.3114.31508,197
08 Mar 202414.1014.3114.0814.2614.26381,511
08 Mar 20240.16 Dividend
07 Mar 202414.0414.3013.9114.2414.08607,499
06 Mar 202414.0614.2014.0214.0813.92542,709
05 Mar 202414.2014.2013.9314.0713.92931,778
04 Mar 202414.4814.5214.1214.3114.15968,897
01 Mar 202414.3014.5614.2314.4814.32638,444
29 Feb 202414.2314.3414.1314.3014.131,745,561
28 Feb 202414.2014.2414.0814.2014.05502,500
27 Feb 202414.4314.4514.0814.2414.08648,273
26 Feb 202414.4914.5414.3014.4014.24547,943
23 Feb 202414.6914.7614.3414.5014.34635,629
22 Feb 202414.9015.0414.6414.6614.50818,048
21 Feb 202414.5914.7214.5114.7214.55658,369
20 Feb 202414.5314.6114.4414.6014.43534,989
19 Feb 202414.5614.6514.5114.5614.40415,050
16 Feb 202414.2514.6514.1614.6514.481,323,441
15 Feb 202414.0314.2814.0214.1513.99679,633
14 Feb 202413.7814.0313.6913.9513.79901,147
13 Feb 202413.7313.7313.3213.5913.43994,215
12 Feb 202413.9213.9413.7213.7313.58449,820
09 Feb 202413.9914.0213.8913.9113.76823,156
08 Feb 202414.0414.1613.9014.0113.85925,758
07 Feb 202413.8914.0813.7914.0313.87931,656
06 Feb 202413.8813.9513.7113.8913.73874,580
05 Feb 202413.8313.9013.6813.7313.57894,517
02 Feb 202413.8213.9713.6813.7613.61812,878
01 Feb 202413.5313.8513.4013.7013.551,287,294
31 Jan 202413.6514.0613.4013.7013.553,339,021
30 Jan 202413.1513.2813.0613.1212.971,867,078
29 Jan 202413.1513.2012.9913.1412.99998,490
26 Jan 202413.3513.3513.1513.1713.021,077,412
25 Jan 202413.3913.4813.2413.3513.20769,010
24 Jan 202413.3513.4513.3413.3813.23775,806
23 Jan 202413.3413.3513.2213.2213.07534,382
22 Jan 202413.0513.3113.0413.2713.12514,541
19 Jan 202413.2713.3112.9512.9512.801,137,397
18 Jan 202413.2313.2813.0513.2713.12688,595
17 Jan 202413.2313.2313.0013.2013.06807,459
16 Jan 202413.2013.3713.1113.3513.20783,526
15 Jan 202413.4813.5613.4713.5513.40316,122
12 Jan 202413.4513.6113.4013.6013.45776,174
11 Jan 202413.6413.7213.3913.4113.26733,320
10 Jan 202413.2613.5313.2613.5313.381,103,569
09 Jan 202413.2213.4413.2213.2613.11890,220
08 Jan 202412.9513.2212.8713.2013.06858,881
05 Jan 202412.8613.0312.8113.0312.88798,562
04 Jan 202412.6012.9712.5612.9712.821,448,499
03 Jan 202412.8912.9712.5512.6112.47864,992
02 Jan 202413.1313.2712.9412.9712.821,099,260
29 Dec 202313.3113.3213.1313.1412.99833,390
28 Dec 202313.3113.3613.2613.3413.191,048,499
27 Dec 202313.2513.3813.2313.3113.16401,443
22 Dec 202313.0613.3013.0513.2513.10581,040
21 Dec 202313.0013.1412.9513.0812.93459,511
20 Dec 202313.2213.2513.0713.1012.95937,715
19 Dec 202313.0613.1813.0313.1713.02780,607
18 Dec 202313.0313.1012.9613.0212.87640,982
15 Dec 202313.1413.2212.9413.0912.942,944,375
14 Dec 202312.9113.1212.9013.1012.95982,588
13 Dec 202312.9012.9712.6512.7712.621,014,340
12 Dec 202312.9012.9812.7512.8812.741,204,886
11 Dec 202313.0113.0312.8913.0312.89736,848
08 Dec 202312.9213.1112.8613.0512.90643,029
07 Dec 202312.8812.9712.7612.9412.791,047,004
05 Dec 202312.6812.9012.6812.8512.71663,020
04 Dec 202312.8012.8612.6612.6812.54533,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...