United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.300	17.500	17.300	17.450	15.170	1,737
2024-05-27	17.550	17.550	17.300	17.300	15.039	337
2024-05-24	17.350	17.350	16.500	16.500	14.344	250
2024-05-23	17.350	17.400	17.300	17.350	15.083	808
2024-05-22	17.250	17.250	16.950	17.250	14.996	732
2024-05-21	17.150	17.300	16.650	17.150	14.909	1,399
2024-05-20	17.250	17.250	17.000	17.150	14.909	208
2024-05-17	17.200	17.250	16.950	16.950	14.735	93
2024-05-16	17.000	17.200	16.600	17.200	14.952	2,520
2024-05-15	16.850	17.100	16.800	17.000	14.779	2,789
2024-05-14	17.400	17.400	16.850	16.850	14.648	2,381
2024-05-13	17.300	17.300	16.950	17.300	15.039	2,244
2024-05-10	17.300	17.400	16.800	16.900	14.692	1,275
2024-05-08	17.350	17.350	17.250	17.300	15.039	672
2024-05-07	17.400	17.400	17.300	17.300	15.039	581
2024-05-06	16.500	17.400	16.500	17.350	15.083	1,686
2024-05-03	16.800	17.000	16.700	16.900	14.692	963
2024-05-02	17.350	17.350	16.900	16.950	14.735	816
2024-04-30	17.300	17.300	16.900	17.000	14.779	172
2024-04-29	17.400	17.400	17.300	17.300	15.039	38
2024-04-26	16.550	17.400	16.350	17.400	15.126	329
2024-04-25	16.650	16.650	16.650	16.650	14.474	40
2024-04-24	16.750	16.750	16.500	16.700	14.518	772
2024-04-23	16.800	16.900	16.150	16.900	14.692	1,742
2024-04-22	16.900	16.900	16.050	16.800	14.605	309
2024-04-19	17.000	17.000	16.500	16.950	14.735	942
2024-04-18	17.000	17.100	16.950	16.950	14.735	1,028
2024-04-17	17.000	17.000	16.850	16.950	14.735	125
2024-04-16	16.900	16.950	16.850	16.950	14.735	1,248
2024-04-15	17.000	17.000	16.550	17.000	14.779	550
2024-04-12	16.950	16.950	16.950	16.950	14.735	88
2024-04-11	17.050	17.050	16.900	16.900	14.692	21
2024-04-10	17.050	17.050	16.750	17.050	14.822	3,174
2024-04-09	17.500	17.500	17.050	17.100	14.866	369
2024-04-08	17.400	17.500	17.300	17.500	15.213	1,135
2024-04-05	17.300	17.450	17.200	17.400	15.126	2,965
2024-04-04	17.300	17.350	17.250	17.350	15.083	909
2024-04-03	17.100	17.300	17.000	17.150	14.909	2,541
2024-04-02	17.400	17.450	17.050	17.050	14.822	126
2024-03-28	17.400	17.400	16.900	16.900	14.692	370
2024-03-27	17.100	17.100	16.900	17.000	14.779	133
2024-03-26	17.000	17.200	16.700	17.100	14.866	5,716
2024-03-25	17.300	17.300	16.700	16.700	14.518	1,657
2024-03-22	17.100	17.400	16.800	16.800	14.170	3,570
2024-03-21	17.400	17.400	16.600	17.000	14.339	82,805
2024-03-20	17.000	17.400	17.000	17.400	14.676	4,859
2024-03-19	16.500	17.000	16.500	16.900	14.254	559
2024-03-18	16.900	17.000	16.700	16.700	14.086	519
2024-03-15	16.800	16.900	16.600	16.700	14.086	325
2024-03-14	16.300	16.800	16.300	16.600	14.001	224
2024-03-13	16.900	17.100	16.900	17.000	14.339	1,140
2024-03-12	16.800	16.900	16.200	16.900	14.254	1,011
2024-03-11	17.200	17.300	16.800	16.800	14.170	294
2024-03-08	16.700	17.200	16.700	17.200	14.507	7,826
2024-03-07	17.000	17.000	16.700	16.700	14.086	1,653
2024-03-06	17.000	17.000	17.000	17.000	14.339	248
2024-03-05	16.400	17.000	16.300	17.000	14.339	5,217
2024-03-04	15.000	16.300	14.900	15.800	13.327	3,571
2024-03-01	15.100	15.100	14.900	15.000	12.652	37
2024-02-29	15.300	15.300	15.000	15.100	12.736	354

← NewerPage 11 of 21 · 1,260 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.