United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.000	15.400	15.000	15.400	12.989	4,393
2024-02-27	15.100	15.100	14.900	15.100	12.736	205
2024-02-26	15.200	15.200	15.000	15.200	12.821	548
2024-02-23	14.700	15.200	14.700	15.200	12.821	801
2024-02-22	14.700	14.800	14.500	14.800	12.483	1,488
2024-02-21	14.900	14.900	14.800	14.800	12.483	380
2024-02-20	14.700	14.900	14.700	14.900	12.567	323
2024-02-19	14.700	14.900	14.500	14.700	12.399	3,536
2024-02-16	14.600	14.800	14.300	14.600	12.314	3,151
2024-02-15	14.500	14.500	14.200	14.200	11.977	209
2024-02-14	13.800	14.500	13.800	14.500	12.230	1,213
2024-02-13	14.100	14.100	13.800	13.800	11.640	1,429
2024-02-12	14.300	14.300	14.100	14.300	12.061	164
2024-02-09	14.200	14.300	14.200	14.300	12.061	421
2024-02-08	14.200	14.200	14.200	14.200	11.977	70
2024-02-07	14.200	14.300	14.000	14.000	11.808	1,418
2024-02-06	14.200	14.500	14.200	14.500	12.230	120
2024-02-05	14.600	14.600	14.200	14.200	11.977	44
2024-02-02	14.300	14.600	14.300	14.600	12.314	435
2024-02-01	14.500	14.500	14.200	14.200	11.977	429
2024-01-31	14.600	14.600	14.500	14.500	12.230	415
2024-01-30	14.100	14.600	14.100	14.100	11.893	209
2024-01-29	14.500	14.600	14.000	14.600	12.314	2,569
2024-01-26	14.400	14.400	14.300	14.300	12.061	352
2024-01-25	14.400	14.400	14.300	14.300	12.061	47
2024-01-24	14.600	14.700	14.500	14.600	12.314	69
2024-01-23	14.600	14.600	14.600	14.600	12.314	10
2024-01-22	14.500	14.600	14.500	14.600	12.314	1,576
2024-01-19	14.500	14.500	14.500	14.500	12.230	286
2024-01-18	14.200	14.300	14.200	14.300	12.061	235
2024-01-17	14.500	14.500	14.200	14.200	11.977	382
2024-01-16	14.500	14.500	14.500	14.500	12.230	474
2024-01-15	14.700	14.700	14.600	14.600	12.314	289
2024-01-12	14.800	14.800	14.500	14.700	12.399	376
2024-01-11	14.700	15.000	14.600	14.900	12.567	2,700
2024-01-10	14.500	14.800	14.500	14.700	12.399	573
2024-01-09	14.500	14.600	14.500	14.600	12.314	1,390
2024-01-08	14.600	14.600	14.300	14.500	12.230	589
2024-01-05	14.300	14.600	14.300	14.600	12.314	46
2024-01-04	14.700	14.700	14.300	14.300	12.061	1,662
2024-01-03	14.600	14.700	14.600	14.700	12.399	70
2024-01-02	14.300	14.600	14.200	14.600	12.314	1,975
2023-12-29	14.500	14.500	14.400	14.400	12.146	43
2023-12-28	14.400	14.500	14.100	14.500	12.230	493
2023-12-27	14.200	14.500	14.200	14.300	12.061	751
2023-12-22	14.200	14.200	14.000	14.200	11.977	837
2023-12-21	14.500	14.500	14.100	14.400	12.146	366
2023-12-20	14.200	14.500	14.000	14.400	12.146	1,198
2023-12-19	14.500	14.500	14.200	14.200	11.977	2,473
2023-12-18	14.300	14.500	14.300	14.500	12.230	693
2023-12-15	14.200	14.300	14.000	14.300	12.061	3,936
2023-12-14	13.800	14.200	13.800	14.200	11.977	817
2023-12-13	13.900	14.400	13.900	14.000	11.808	3,137
2023-12-12	13.900	14.000	13.700	14.000	11.808	406
2023-12-11	14.000	14.000	13.800	13.900	11.724	1,144
2023-12-08	14.000	14.000	13.800	13.900	11.724	676
2023-12-07	14.000	14.000	14.000	14.000	11.808	161
2023-12-05	14.100	14.100	13.900	13.900	11.724	154
2023-12-04	13.900	14.100	13.700	14.000	11.808	482
2023-12-01	14.300	14.300	13.900	13.900	11.724	179

← NewerPage 12 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.