Wartsila

WRT1V
🏛️ finland →
25.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.40 12.43 12.31 12.36 0.6M
2021-12-29 12.51 12.53 12.37 12.41 0.6M
2021-12-28 12.45 12.64 12.40 12.53 0.6M
2021-12-27 12.32 12.46 12.31 12.45 0.6M
2021-12-23 12.11 12.39 12.10 12.32 0.9M
2021-12-22 11.81 12.11 11.77 12.11 1.1M
2021-12-21 11.72 11.80 11.63 11.77 0.7M
2021-12-20 11.33 11.58 11.20 11.57 0.8M
2021-12-17 11.72 11.74 11.51 11.60 3.4M
2021-12-16 11.94 12.00 11.77 11.78 1.5M
2021-12-15 11.68 11.78 11.59 11.67 1.5M
2021-12-14 11.97 12.08 11.66 11.67 1.3M
2021-12-13 12.08 12.24 11.93 11.93 1.1M
2021-12-10 12.04 12.13 12.00 12.00 1.2M
2021-12-09 12.27 12.33 12.04 12.10 1.7M
2021-12-08 12.23 12.49 12.08 12.23 2.5M
2021-12-07 12.30 12.38 12.12 12.24 1.6M
2021-12-03 12.35 12.38 11.96 12.00 1.4M
2021-12-02 12.36 12.50 12.08 12.23 1.8M
2021-12-01 12.39 12.61 12.29 12.59 1.4M
2021-11-30 12.12 12.37 11.93 12.29 3.3M
2021-11-29 12.21 12.43 12.11 12.34 1.4M
2021-11-26 12.25 12.26 11.78 12.08 2.7M
2021-11-25 12.67 12.85 12.58 12.67 0.6M
2021-11-24 12.53 12.84 12.47 12.67 1.5M
2021-11-23 12.66 12.76 12.46 12.56 1.4M
2021-11-22 12.73 12.90 12.44 12.79 2.0M
2021-11-19 13.21 13.25 12.72 12.73 3.3M
2021-11-18 13.36 13.62 12.83 13.16 2.9M
2021-11-17 13.70 13.87 13.24 13.41 1.8M
2021-11-16 13.39 13.77 13.38 13.70 1.9M
2021-11-15 12.96 13.37 12.96 13.32 2.2M
2021-11-12 12.83 12.95 12.70 12.95 0.8M
2021-11-11 12.72 12.94 12.71 12.84 1.0M
2021-11-10 12.95 13.39 12.65 12.68 3.0M
2021-11-09 12.67 12.73 12.48 12.53 0.9M
2021-11-08 12.56 12.67 12.44 12.50 0.9M
2021-11-05 12.45 12.60 12.37 12.56 0.8M
2021-11-04 12.41 12.50 12.34 12.45 1.3M
2021-11-03 12.31 12.41 12.20 12.40 1.2M
2021-11-02 12.02 12.35 12.00 12.33 1.5M
2021-11-01 12.00 12.27 11.98 12.04 0.9M
2021-10-29 12.00 12.12 11.84 12.00 2.0M
2021-10-28 12.03 12.26 11.85 12.04 1.8M
2021-10-27 11.95 12.22 11.60 12.03 2.8M
2021-10-26 11.11 12.00 11.05 11.88 3.7M
2021-10-25 10.77 10.79 10.57 10.67 1.1M
2021-10-22 10.65 10.81 10.52 10.75 1.1M
2021-10-21 10.66 10.74 10.59 10.60 1.0M
2021-10-20 10.65 10.84 10.56 10.77 0.8M
2021-10-19 10.69 10.77 10.60 10.67 0.6M
2021-10-18 10.74 10.79 10.60 10.67 0.6M
2021-10-15 10.68 10.78 10.61 10.76 0.8M
2021-10-14 10.65 10.69 10.57 10.63 0.7M
2021-10-13 10.59 10.71 10.53 10.57 0.7M
2021-10-12 10.44 10.61 10.37 10.61 0.7M
2021-10-11 10.45 10.58 10.40 10.58 0.9M
2021-10-08 10.45 10.54 10.38 10.49 1.1M
2021-10-07 10.34 10.55 10.25 10.45 1.8M
2021-10-06 10.33 10.35 10.07 10.09 1.2M
2021-10-05 10.30 10.35 10.04 10.24 1.7M
2021-10-04 10.30 10.54 10.25 10.39 1.6M
2021-10-01 10.17 10.38 10.02 10.30 1.1M
2021-09-30 10.35 10.48 10.32 10.36 1.1M
2021-09-29 10.14 10.36 10.02 10.28 1.7M
2021-09-28 10.43 10.47 10.14 10.16 2.0M
2021-09-27 10.54 10.70 10.43 10.44 1.4M
2021-09-24 10.66 10.67 10.27 10.49 3.2M
2021-09-23 10.99 11.08 10.71 10.72 1.8M
2021-09-22 10.84 10.99 10.84 10.86 1.1M
2021-09-21 10.61 11.02 10.61 10.78 1.9M
2021-09-20 10.66 10.68 10.46 10.59 2.0M
2021-09-17 11.26 11.29 10.82 10.82 2.8M
2021-09-16 11.29 11.36 11.16 11.18 1.2M
2021-09-15 11.37 11.67 11.22 11.29 1.2M
2021-09-14 11.48 11.54 11.35 11.37 1.2M
2021-09-13 11.51 11.57 11.43 11.48 0.9M
2021-09-10 11.70 11.70 11.51 11.51 1.0M
2021-09-09 11.60 11.75 11.51 11.70 1.4M
2021-09-08 12.07 12.08 11.55 11.67 1.7M
2021-09-07 12.06 12.25 12.04 12.07 0.7M
2021-09-06 11.90 12.21 11.90 12.06 1.3M
2021-09-03 12.06 12.15 11.78 11.84 0.8M
2021-09-02 12.08 12.18 12.04 12.06 0.5M
2021-09-01 12.12 12.15 12.02 12.10 0.7M
2021-08-31 12.01 12.06 11.91 12.01 1.4M
2021-08-30 12.16 12.24 11.98 12.00 0.7M
2021-08-27 12.01 12.21 11.96 12.16 0.9M
2021-08-26 11.94 12.02 11.88 12.02 0.6M
2021-08-25 11.91 12.04 11.88 12.02 0.9M
2021-08-24 12.05 12.08 11.89 11.89 0.6M
2021-08-23 11.91 12.01 11.84 12.01 1.3M
2021-08-20 11.75 11.84 11.61 11.82 1.2M
2021-08-19 12.17 12.17 11.75 11.75 1.8M
2021-08-18 12.25 12.45 12.14 12.32 0.8M
2021-08-17 12.46 12.46 12.23 12.25 1.3M
2021-08-16 12.55 12.59 12.39 12.51 0.8M
2021-08-13 12.68 12.69 12.57 12.60 0.6M
2021-08-12 12.77 12.81 12.62 12.68 0.7M
2021-08-11 12.65 12.77 12.57 12.77 0.9M
2021-08-10 12.68 12.75 12.58 12.62 0.5M
2021-08-09 12.75 12.84 12.65 12.68 0.5M
2021-08-06 12.71 12.79 12.64 12.75 0.4M
2021-08-05 12.76 12.76 12.58 12.71 0.8M
2021-08-04 12.94 12.98 12.78 12.78 0.6M
2021-08-03 12.84 12.93 12.75 12.89 0.6M
2021-08-02 12.76 12.94 12.73 12.83 0.6M
2021-07-30 12.69 12.79 12.61 12.69 1.0M
2021-07-29 12.73 12.87 12.69 12.79 0.5M
2021-07-28 12.78 12.83 12.58 12.69 0.8M
2021-07-27 12.74 12.79 12.56 12.78 0.9M
2021-07-26 12.68 12.94 12.64 12.74 1.8M
2021-07-23 12.60 12.77 12.60 12.73 0.7M
2021-07-22 12.40 12.75 12.40 12.58 1.6M
2021-07-21 12.42 12.49 12.05 12.36 2.2M
2021-07-20 12.00 12.60 11.69 12.35 3.5M
2021-07-19 12.74 12.75 12.37 12.55 1.3M
2021-07-16 12.90 12.99 12.74 12.78 0.9M
2021-07-15 12.88 12.96 12.72 12.87 0.8M
2021-07-14 12.86 12.88 12.76 12.85 0.9M
2021-07-13 12.90 12.92 12.80 12.87 0.7M
2021-07-12 12.79 12.92 12.66 12.90 0.7M
2021-07-09 12.82 12.84 12.49 12.79 1.1M
2021-07-08 12.81 12.83 12.52 12.71 1.3M
2021-07-07 12.88 12.97 12.78 12.89 0.7M
2021-07-06 12.95 12.97 12.75 12.84 0.8M
2021-07-05 12.90 13.00 12.84 12.95 0.6M
2021-07-02 12.73 12.93 12.72 12.89 1.5M
2021-07-01 12.60 12.80 12.59 12.72 1.1M
2021-06-30 12.64 12.66 12.33 12.52 1.3M
2021-06-29 12.58 12.72 12.53 12.64 0.9M
2021-06-28 12.70 12.74 12.53 12.58 0.9M
2021-06-24 12.45 12.66 12.38 12.62 1.1M
2021-06-23 12.52 12.60 12.38 12.40 1.3M
2021-06-22 12.66 12.68 12.29 12.55 1.1M
2021-06-21 12.45 12.65 12.22 12.65 1.1M
2021-06-18 12.38 12.50 12.32 12.49 3.7M
2021-06-17 12.53 12.57 12.41 12.41 1.4M
2021-06-16 12.50 12.61 12.25 12.56 2.3M
2021-06-15 12.22 12.28 12.10 12.22 1.8M
2021-06-14 12.11 12.24 12.09 12.18 1.1M
2021-06-11 11.96 12.19 11.95 12.09 1.4M
2021-06-10 12.17 12.17 11.90 11.90 1.5M
2021-06-09 12.12 12.21 11.87 12.15 1.5M
2021-06-08 12.02 12.57 11.98 12.02 2.9M
2021-06-07 11.59 12.09 11.58 11.99 2.7M
2021-06-04 11.49 11.59 11.43 11.55 1.6M
2021-06-03 11.25 11.44 11.23 11.39 1.3M
2021-06-02 11.20 11.31 11.12 11.24 1.5M
2021-06-01 11.12 11.46 11.12 11.25 1.6M
2021-05-31 11.09 11.24 10.92 11.05 1.7M
2021-05-28 11.06 11.27 11.04 11.09 1.9M
2021-05-27 10.59 11.09 10.56 11.06 5.2M
2021-05-26 10.65 10.65 10.50 10.61 0.9M
2021-05-25 10.60 10.75 10.59 10.64 0.9M
2021-05-24 10.60 10.63 10.54 10.58 0.5M
2021-05-21 10.58 10.61 10.47 10.60 0.8M
2021-05-20 10.50 10.56 10.44 10.53 0.6M
2021-05-19 10.59 10.60 10.37 10.48 1.1M
2021-05-18 10.79 10.86 10.63 10.70 1.0M
2021-05-17 10.68 10.74 10.59 10.69 0.8M
2021-05-14 10.65 10.68 10.48 10.65 0.8M
2021-05-12 10.50 10.71 10.50 10.58 1.0M
2021-05-11 10.68 10.71 10.38 10.50 1.8M
2021-05-10 10.75 10.91 10.75 10.83 1.3M
2021-05-07 10.67 10.80 10.64 10.71 1.2M
2021-05-06 10.65 10.68 10.53 10.59 1.1M
2021-05-05 10.53 10.69 10.51 10.61 1.2M
2021-05-04 10.66 10.71 10.43 10.44 1.8M
2021-05-03 10.74 10.87 10.66 10.67 1.1M
2021-04-30 10.73 10.81 10.69 10.74 1.6M
2021-04-29 11.03 11.09 10.61 10.69 2.0M
2021-04-28 10.98 11.04 10.90 11.00 1.8M
2021-04-27 10.92 11.02 10.83 10.98 1.7M
2021-04-26 11.05 11.16 10.81 10.93 2.4M
2021-04-23 10.40 11.11 10.40 11.04 6.2M
2021-04-22 9.31 10.60 9.29 10.31 11.4M
2021-04-21 8.92 9.00 8.80 8.95 2.2M
2021-04-20 9.25 9.26 8.86 8.88 2.9M
2021-04-19 9.21 9.31 9.14 9.25 2.0M
2021-04-16 9.22 9.28 9.16 9.21 2.0M
2021-04-15 9.12 9.28 9.12 9.18 2.0M
2021-04-14 9.10 9.13 8.99 9.12 1.5M
2021-04-13 9.14 9.29 9.10 9.10 2.6M
2021-04-12 9.05 9.13 9.00 9.05 1.4M
2021-04-09 9.18 9.21 9.01 9.04 1.8M
2021-04-08 9.04 9.30 9.04 9.17 2.4M
2021-04-07 9.02 9.10 8.96 9.00 1.9M
2021-04-06 8.98 9.16 8.96 9.02 2.3M
2021-04-01 8.97 9.01 8.88 8.90 1.3M
2021-03-31 9.00 9.04 8.90 8.93 1.6M
2021-03-30 8.90 9.02 8.87 8.98 1.5M
2021-03-29 8.80 8.97 8.76 8.87 1.4M
2021-03-26 8.83 8.96 8.75 8.79 2.2M
2021-03-25 9.00 9.00 8.54 8.72 4.1M
2021-03-24 8.80 9.08 8.72 9.03 2.1M
2021-03-23 9.00 9.01 8.82 8.85 1.8M
2021-03-22 9.11 9.13 9.01 9.04 1.4M
2021-03-19 9.20 9.24 9.06 9.15 2.7M
2021-03-18 9.11 9.30 9.11 9.25 1.5M
2021-03-17 9.04 9.10 8.99 9.10 1.3M
2021-03-16 9.08 9.10 9.02 9.04 1.7M
2021-03-15 9.10 9.14 8.98 9.04 2.0M
2021-03-12 9.17 9.17 9.01 9.07 2.4M
2021-03-11 9.33 9.37 9.12 9.17 2.8M
2021-03-10 9.36 9.45 9.25 9.39 2.0M
2021-03-09 9.32 9.41 9.28 9.40 1.0M
2021-03-08 9.13 9.32 9.13 9.32 1.6M
2021-03-05 9.30 9.30 9.08 9.12 3.0M
2021-03-04 9.70 9.70 9.39 9.44 2.7M
2021-03-03 9.82 9.85 9.62 9.72 1.6M
2021-03-02 9.71 9.80 9.56 9.76 1.9M
2021-03-01 9.56 9.88 9.56 9.78 2.1M
2021-02-26 9.40 9.72 9.30 9.50 7.3M
2021-02-25 9.40 9.62 9.39 9.59 3.0M
2021-02-24 9.00 9.36 8.96 9.32 2.7M
2021-02-23 8.89 9.14 8.88 9.01 3.3M
2021-02-22 8.65 8.84 8.53 8.83 2.1M
2021-02-19 8.36 8.76 8.34 8.69 2.3M
2021-02-18 8.35 8.47 8.31 8.35 1.5M
2021-02-17 8.36 8.46 8.33 8.36 1.5M
2021-02-16 8.34 8.47 8.28 8.36 1.4M
2021-02-15 8.60 8.60 8.29 8.34 2.2M
2021-02-12 8.47 8.57 8.38 8.54 2.0M
2021-02-11 8.50 8.55 8.38 8.47 2.2M
2021-02-10 8.37 8.52 8.37 8.47 2.3M
2021-02-09 8.30 8.38 8.24 8.35 1.8M
2021-02-08 8.30 8.34 8.22 8.30 1.3M
2021-02-05 8.25 8.33 8.16 8.28 2.0M
2021-02-04 8.00 8.25 8.00 8.20 4.0M
2021-02-03 8.05 8.13 7.96 7.99 2.8M
2021-02-02 8.04 8.09 7.91 7.97 2.7M
2021-02-01 8.11 8.15 7.96 8.00 2.5M
2021-01-29 7.91 8.15 7.78 8.11 4.7M
2021-01-28 8.20 8.54 7.82 8.11 9.6M
2021-01-27 8.58 8.87 8.52 8.71 3.9M
2021-01-26 8.44 8.68 8.42 8.58 2.2M
2021-01-25 8.70 8.75 8.37 8.44 2.9M
2021-01-22 8.80 8.80 8.62 8.70 2.2M
2021-01-21 8.94 8.97 8.70 8.85 3.1M
2021-01-20 9.07 9.12 8.94 9.01 2.5M
2021-01-19 9.10 9.27 9.01 9.01 3.0M
2021-01-18 8.75 9.09 8.72 9.00 1.8M
2021-01-15 8.96 9.05 8.67 8.75 2.2M
2021-01-14 8.77 9.10 8.77 8.98 2.9M
2021-01-13 8.74 8.85 8.72 8.74 1.7M
2021-01-12 8.63 8.74 8.53 8.71 1.8M
2021-01-11 8.60 8.63 8.50 8.55 1.7M
2021-01-08 8.40 8.62 8.34 8.60 2.0M
2021-01-07 8.44 8.48 8.31 8.34 3.2M
2021-01-05 8.07 8.29 8.07 8.23 1.5M
2021-01-04 8.21 8.37 8.05 8.07 1.9M