United Bankers Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.550	19.150	18.500	18.900	16.430	1,373
2024-08-21	19.050	19.050	18.750	19.000	16.517	1,320
2024-08-20	18.450	18.750	18.450	18.750	16.300	430
2024-08-19	18.450	18.450	18.400	18.450	16.039	207
2024-08-16	18.450	18.450	18.450	18.450	16.039	11
2024-08-15	18.450	18.450	18.450	18.450	16.039	4
2024-08-14	18.350	18.350	18.350	18.350	15.952	0
2024-08-13	18.250	19.000	17.950	18.350	15.952	1,016
2024-08-12	18.500	18.500	18.000	18.000	15.648	982
2024-08-09	18.000	18.550	18.000	18.450	16.039	355
2024-08-08	18.450	18.500	18.000	18.000	15.648	1,275
2024-08-07	18.400	18.500	18.150	18.450	16.039	1,448
2024-08-06	18.000	18.500	17.600	17.600	15.300	786
2024-08-05	17.950	18.000	17.600	18.000	15.648	2,156
2024-08-02	18.500	18.500	18.400	18.400	15.996	7
2024-08-01	18.100	18.550	17.950	18.500	16.083	775
2024-07-31	18.250	18.850	17.600	17.600	15.300	2,621
2024-07-30	18.600	18.600	17.850	17.850	15.517	376
2024-07-29	18.500	18.600	18.350	18.600	16.169	2,200
2024-07-26	18.150	18.200	17.300	18.200	15.822	141
2024-07-25	17.900	18.150	17.400	18.150	15.778	186
2024-07-24	17.150	18.400	17.150	17.450	15.170	999
2024-07-23	17.500	17.500	17.050	17.400	15.126	1,171
2024-07-22	17.000	17.800	17.000	17.550	15.257	863
2024-07-19	17.950	17.950	17.000	17.000	14.779	130
2024-07-18	18.100	18.100	17.650	17.950	15.604	119
2024-07-17	18.250	18.250	17.350	17.650	15.344	2,103
2024-07-16	18.200	18.250	17.350	18.200	15.822	3,020
2024-07-15	18.150	18.150	18.050	18.100	15.735	125
2024-07-12	18.050	18.050	17.150	18.000	15.648	672
2024-07-11	17.550	17.900	16.950	17.900	15.561	1,530
2024-07-10	17.000	18.200	17.000	17.450	15.170	1,512
2024-07-09	17.500	17.550	17.000	17.050	14.822	910
2024-07-08	16.950	18.250	16.950	17.250	14.996	424
2024-07-05	17.100	17.250	16.900	17.250	14.996	2,536
2024-07-04	17.300	17.300	17.000	17.000	14.779	1,076
2024-07-03	17.150	17.250	16.800	17.250	14.996	2,399
2024-07-02	17.350	17.350	17.100	17.100	14.866	1,566
2024-07-01	17.850	17.850	17.250	17.500	15.213	191
2024-06-28	17.950	17.950	17.900	17.900	15.561	55
2024-06-27	18.000	18.500	17.950	17.950	15.604	7,933
2024-06-26	18.550	18.550	17.850	18.000	15.648	1,477
2024-06-25	18.450	18.550	17.250	18.550	16.126	320
2024-06-24	18.500	18.500	18.450	18.450	16.039	270
2024-06-20	18.650	18.650	17.600	18.450	16.039	467
2024-06-19	18.350	18.750	17.150	17.550	15.257	906
2024-06-18	18.850	18.900	18.250	18.250	15.865	2,293
2024-06-17	18.800	19.200	18.650	18.650	16.213	3,370
2024-06-14	19.250	19.250	18.900	18.900	16.430	316
2024-06-13	19.300	19.300	19.200	19.200	16.691	94
2024-06-12	18.700	18.700	18.700	18.700	16.256	0
2024-06-11	18.700	18.900	18.700	18.700	16.256	629
2024-06-10	18.900	18.900	18.700	18.700	16.256	664
2024-06-07	19.500	19.500	18.850	18.850	16.387	1,262
2024-06-06	19.650	19.650	19.300	19.300	16.778	157
2024-06-05	19.700	20.000	19.600	19.700	17.126	1,794
2024-06-04	19.150	19.950	18.900	19.350	16.821	2,109
2024-06-03	18.200	19.200	18.000	18.850	16.387	3,387
2024-05-31	17.300	18.650	17.300	17.950	15.604	1,419
2024-05-30	17.500	17.500	17.450	17.450	15.170	29

← NewerPage 10 of 21 · 1,258 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.