Canada markets closed

Wärtsilä Oyj Abp (0IKJ.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
18.91-0.53 (-2.71%)
At close: 05:38PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.5219.5118.9018.9118.9151,075
Jun 13, 202419.6419.7319.4219.4419.4428,730
Jun 12, 202419.4019.7019.3519.6119.6133,228
Jun 11, 202419.3919.4819.1519.1919.1993,423
Jun 10, 202419.1819.3419.1319.1819.18898,261
Jun 07, 202419.1719.4919.0819.1719.1721,937
Jun 06, 202419.5519.5919.2519.3319.3329,961
Jun 05, 202419.1019.3918.9119.3419.3446,035
Jun 04, 202419.2319.2618.8219.0219.02422,344
Jun 03, 202419.2019.5619.2019.3119.3164,071
May 31, 202419.4219.5219.2019.4019.402,403,634
May 30, 202419.1419.4119.0719.3719.3736,449
May 29, 202419.1419.3119.0419.1519.15380,728
May 28, 202419.3719.4219.1919.3719.371,314,763
May 24, 202419.2319.4319.1319.4019.4015,826
May 23, 202419.0519.4419.0219.2619.26214,080
May 22, 202419.0119.1718.8819.0119.0122,641
May 21, 202418.8719.2218.8419.1419.14117,029
May 20, 202418.8418.9518.6818.8618.8646,783
May 17, 202418.7218.9218.5818.7218.721,190,845
May 16, 202418.9318.9818.7518.9218.9267,776
May 15, 202418.4319.0118.4118.9118.91332,721
May 14, 202418.4118.7018.3218.4018.4017,348
May 13, 202418.6118.5818.3118.5418.5422,713
May 10, 202418.2118.8018.1818.7818.7850,603
May 09, 202417.9517.9517.9517.9517.95-
May 08, 202417.9418.1117.7817.9517.95157,618
May 07, 202418.2618.3417.8517.8817.8850,395
May 03, 202417.6718.0117.5817.9717.9739,403
May 02, 202417.3317.6817.0517.6617.6657,401
May 01, 202417.3617.3617.3617.3317.3335,196
Apr 30, 202417.3117.4217.0217.3317.33918,102
Apr 29, 202417.1617.5617.1017.2117.2129,369
Apr 26, 202416.7017.5716.4617.4417.44282,608
Apr 25, 202415.4615.9015.1915.5215.521,342,194
Apr 24, 202415.6315.6915.4415.5715.57916,650
Apr 23, 202415.2315.5515.1915.4015.40209,643
Apr 22, 202415.3015.4015.0415.3515.351,959,080
Apr 19, 202415.3515.6015.1715.3015.3042,551
Apr 18, 202415.4115.5315.3015.4315.43100,173
Apr 17, 202415.3115.5815.1515.3515.35209,212
Apr 16, 202415.3115.3515.1515.3115.31250,918
Apr 15, 202415.4015.6515.2615.6415.64434,726
Apr 12, 202415.4815.5815.2615.3315.33692,222
Apr 11, 202415.3415.4915.1315.3815.3885,190
Apr 10, 202415.2815.5215.2015.3215.32430,119
Apr 09, 202415.0115.2715.0015.1915.1969,382
Apr 08, 202415.0115.0414.7815.0315.03193,783
Apr 05, 202414.9315.1514.7915.0815.08939,988
Apr 04, 202414.5315.1114.5615.0415.04248,065
Apr 03, 202414.1714.5214.1514.4114.41443,544
Apr 02, 202414.0614.3114.0514.1414.14277,838
Mar 28, 202414.3214.3513.9814.1414.14119,414
Mar 27, 202414.3414.4314.0814.3014.3049,875
Mar 26, 202414.2614.4014.1014.3614.3641,579
Mar 25, 202414.3214.4014.2014.3114.3142,991
Mar 22, 202414.5714.6414.2814.3314.3353,016
Mar 21, 202414.5314.6614.2414.5214.52635,761
Mar 20, 202414.2314.3114.1214.2414.2458,351
Mar 19, 202414.1214.2414.0214.1814.18151,771
Mar 18, 202414.1414.4414.0814.1414.14113,217
Mar 15, 202414.0414.1013.9314.1014.10475,156
Mar 14, 202414.3714.4014.0014.0914.09115,757
Mar 13, 202414.4814.6014.3114.3914.39706,287
Mar 12, 202414.3514.4813.8614.4514.45822,287
Mar 11, 202414.1914.3414.0914.3014.30119,947
Mar 08, 202414.1414.2914.0914.2614.26131,984
Mar 08, 20240.16 Dividend
Mar 07, 202414.0314.3013.9514.2914.13144,405
Mar 06, 202414.0414.2014.0214.1814.02150,001
Mar 05, 202414.1514.1913.9314.1313.97118,801
Mar 04, 202414.4814.5214.1314.3414.18140,673
Mar 01, 202414.2914.5514.2214.4414.2881,182
Feb 29, 202414.2514.3414.1314.2714.11557,615
Feb 28, 202414.1914.2314.0514.2014.04222,780
Feb 27, 202414.4414.4714.0914.2914.1370,806
Feb 26, 202414.4814.5014.3114.3414.1891,502
Feb 23, 202414.7314.5914.3514.4214.26156,774
Feb 22, 202414.9415.0414.6314.6714.50130,445
Feb 21, 202414.6114.7214.5114.6014.4470,287
Feb 20, 202414.5414.6114.4414.5814.4268,372
Feb 19, 202414.5414.7314.4714.5514.39127,906
Feb 16, 202414.2414.6514.1814.6014.44265,966
Feb 15, 202414.0214.2814.0614.2314.07426,069
Feb 14, 202413.7614.0413.6914.0113.85335,014
Feb 13, 202413.7213.7313.3413.5413.39876,392
Feb 12, 202413.9113.9413.7213.7613.6167,316
Feb 09, 202413.9914.0513.8913.9913.84130,024
Feb 08, 202414.0414.1613.9013.9313.78251,403
Feb 07, 202413.8814.0813.7914.0213.8698,377
Feb 06, 202413.8913.9413.7213.8213.67689,290
Feb 05, 202413.8313.8913.6813.6913.54355,619
Feb 02, 202413.8413.9513.6913.6913.54336,414
Feb 01, 202413.5313.8413.4013.6913.54157,561
Jan 31, 202413.6614.0513.5613.7313.58719,604
Jan 30, 202413.1813.2713.0613.1813.03353,342
Jan 29, 202413.1413.2312.9913.0312.88426,815
Jan 26, 202413.3513.3613.1613.1713.02269,238
Jan 25, 202413.4013.4513.2713.2513.10202,681
Jan 24, 202413.3413.4313.3213.3813.2398,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...