United Bankers Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.500 | 22.500 | 22.400 | 22.400 | 22.400 | 24 |
| 2026-10-15 | 22.600 | 22.700 | 22.300 | 22.400 | 22.400 | 293 |
| 2026-10-14 | 22.400 | 22.700 | 22.400 | 22.700 | 22.700 | 1,091 |
| 2026-10-13 | 21.700 | 23.700 | 21.700 | 22.400 | 22.400 | 2,414 |
| 2026-10-12 | 21.500 | 22.000 | 21.400 | 21.500 | 21.500 | 512 |
| 2026-10-09 | 21.600 | 21.600 | 21.000 | 21.400 | 21.400 | 1,176 |
| 2026-10-08 | 21.100 | 22.000 | 21.100 | 21.100 | 21.100 | 1,827 |
| 2026-10-07 | 22.000 | 22.000 | 20.800 | 21.300 | 21.300 | 3,320 |
| 2026-10-06 | 20.200 | 22.000 | 20.200 | 21.900 | 21.900 | 1,880 |
| 2026-10-05 | 21.500 | 21.900 | 20.100 | 20.500 | 20.500 | 5,748 |
| 2026-10-02 | 22.800 | 22.800 | 21.500 | 21.500 | 21.500 | 1,149 |
| 2026-10-01 | 22.000 | 22.900 | 21.900 | 22.300 | 22.300 | 666 |
| 2026-09-30 | 21.500 | 22.700 | 21.500 | 22.000 | 22.000 | 2,396 |
| 2026-09-29 | 23.000 | 23.000 | 21.500 | 22.900 | 22.900 | 1,072 |
| 2026-09-28 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 469 |
| 2026-09-25 | 23.500 | 24.000 | 22.600 | 22.900 | 22.900 | 4,212 |
| 2026-09-24 | 23.900 | 24.000 | 23.600 | 23.600 | 23.600 | 1,746 |
| 2026-09-23 | 24.700 | 24.900 | 24.400 | 24.500 | 23.920 | 2,002 |
| 2026-09-22 | 24.800 | 24.800 | 24.100 | 24.800 | 24.213 | 1,059 |
| 2026-09-21 | 24.400 | 24.800 | 24.000 | 24.800 | 24.213 | 6,294 |
| 2026-09-18 | 24.600 | 24.600 | 23.700 | 24.400 | 23.822 | 870 |
| 2026-09-17 | 24.400 | 24.800 | 24.400 | 24.800 | 24.213 | 1,633 |
| 2026-09-16 | 24.100 | 24.400 | 23.600 | 24.400 | 23.822 | 2,097 |
| 2026-09-15 | 24.000 | 24.400 | 24.000 | 24.400 | 23.822 | 63 |
| 2026-09-14 | 25.000 | 25.000 | 24.200 | 24.600 | 24.018 | 1,236 |
| 2026-09-11 | 24.500 | 24.900 | 24.000 | 24.900 | 24.311 | 2,028 |
| 2026-09-10 | 24.400 | 24.500 | 24.400 | 24.400 | 23.822 | 1,080 |
| 2026-09-09 | 24.900 | 24.900 | 24.000 | 24.500 | 23.920 | 1,423 |
| 2026-09-08 | 24.900 | 24.900 | 24.900 | 24.900 | 24.311 | 130 |
| 2026-09-07 | 24.500 | 24.800 | 24.200 | 24.200 | 23.627 | 3,175 |
| 2026-09-04 | 24.400 | 24.500 | 24.400 | 24.500 | 23.920 | 550 |
| 2026-09-03 | 24.600 | 24.600 | 24.300 | 24.600 | 24.018 | 50 |
| 2026-09-02 | 23.900 | 24.700 | 23.900 | 24.700 | 24.115 | 1,160 |
| 2026-09-01 | 23.500 | 24.700 | 23.400 | 24.600 | 24.018 | 1,157 |
| 2026-08-31 | 23.700 | 23.800 | 23.200 | 23.800 | 23.237 | 728 |
| 2026-08-28 | 24.100 | 24.100 | 23.300 | 24.100 | 23.530 | 1,426 |
| 2026-08-27 | 23.200 | 24.300 | 22.600 | 24.300 | 23.725 | 2,453 |
| 2026-08-26 | 23.200 | 23.200 | 22.600 | 23.200 | 22.651 | 206 |
| 2026-08-25 | 23.300 | 23.300 | 23.000 | 23.200 | 22.651 | 2,069 |
| 2026-08-24 | 23.600 | 23.900 | 23.300 | 23.300 | 22.748 | 2,839 |
| 2026-08-21 | 24.600 | 24.600 | 23.700 | 23.700 | 23.139 | 8,447 |
| 2026-08-20 | 25.100 | 25.500 | 24.500 | 24.900 | 24.311 | 3,360 |
| 2026-08-19 | 25.900 | 26.300 | 25.800 | 25.900 | 25.287 | 1,384 |
| 2026-08-18 | 25.600 | 25.900 | 25.100 | 25.900 | 25.287 | 1,923 |
| 2026-08-17 | 26.300 | 26.300 | 24.500 | 25.500 | 24.896 | 3,052 |
| 2026-08-14 | 26.200 | 26.500 | 24.500 | 26.300 | 25.677 | 1,302 |
| 2026-08-13 | 25.100 | 26.200 | 25.000 | 26.200 | 25.580 | 1,380 |
| 2026-08-12 | 25.000 | 25.000 | 24.500 | 25.000 | 24.408 | 398 |
| 2026-08-11 | 23.900 | 24.600 | 23.800 | 24.400 | 23.822 | 1,775 |
| 2026-08-10 | 26.200 | 26.200 | 23.400 | 23.800 | 23.237 | 3,583 |
| 2026-08-07 | 24.800 | 26.200 | 24.600 | 26.100 | 25.482 | 2,081 |
| 2026-08-06 | 26.700 | 26.900 | 24.500 | 24.700 | 24.115 | 2,920 |
| 2026-08-05 | 26.800 | 27.200 | 26.500 | 26.600 | 25.970 | 2,475 |
| 2026-08-04 | 26.500 | 26.500 | 25.700 | 26.000 | 25.385 | 1,822 |
| 2026-08-03 | 25.000 | 26.000 | 25.000 | 25.700 | 25.092 | 1,227 |
| 2026-07-31 | 25.100 | 25.500 | 23.900 | 24.900 | 24.311 | 1,276 |
| 2026-07-30 | 25.100 | 26.700 | 25.000 | 25.200 | 24.603 | 3,052 |
| 2026-07-29 | 25.600 | 25.600 | 25.000 | 25.000 | 24.408 | 2,938 |
| 2026-07-28 | 24.000 | 25.000 | 24.000 | 24.100 | 23.530 | 2,311 |
| 2026-07-27 | 24.900 | 25.000 | 23.400 | 23.800 | 23.237 | 794 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.5800 EUR |
| 2026-03-23 | 0.5800 EUR |
| 2025-09-25 | 0.5500 EUR |
| 2025-03-24 | 0.5500 EUR |
| 2024-09-26 | 0.5000 EUR |
| 2024-03-25 | 0.5000 EUR |
| 2023-09-21 | 0.1500 EUR |
| 2023-03-23 | 0.7500 EUR |
| 2022-03-24 | 0.8000 EUR |
| 2021-03-22 | 0.5100 EUR |
| 2019-03-21 | 0.4100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.