United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.500	14.600	13.900	14.300	12.061	5,069
2023-11-29	14.000	14.400	13.800	13.800	11.640	1,132
2023-11-28	14.000	14.900	13.900	14.700	12.399	648
2023-11-27	14.000	14.000	13.800	14.000	11.808	575
2023-11-24	13.500	14.000	13.500	14.000	11.808	1,478
2023-11-23	13.500	13.600	13.500	13.500	11.387	394
2023-11-22	13.400	13.500	13.100	13.500	11.387	5,732
2023-11-21	13.400	13.400	13.400	13.400	11.302	21
2023-11-20	13.500	13.500	13.100	13.100	11.049	1,658
2023-11-17	13.300	13.500	13.000	13.500	11.387	2,947
2023-11-16	13.300	13.600	13.100	13.200	11.134	1,658
2023-11-15	13.500	13.500	13.200	13.500	11.387	2,175
2023-11-14	13.600	13.700	13.300	13.700	11.555	3,045
2023-11-13	13.800	13.800	13.600	13.600	11.471	125
2023-11-10	13.700	14.000	13.500	13.500	11.387	2,438
2023-11-09	13.500	13.700	13.500	13.700	11.555	614
2023-11-08	13.700	13.700	13.700	13.700	11.555	2
2023-11-07	13.600	13.600	13.300	13.300	11.218	748
2023-11-06	13.500	13.600	13.400	13.400	11.302	782
2023-11-03	13.500	13.500	13.300	13.500	11.387	2,080
2023-11-02	13.500	13.900	13.400	13.400	11.302	980
2023-11-01	13.500	13.700	13.500	13.500	11.387	1,085
2023-10-31	13.800	13.900	13.600	13.700	11.555	636
2023-10-30	13.600	13.900	13.600	13.600	11.471	526
2023-10-27	13.900	13.900	13.600	13.600	11.471	560
2023-10-26	13.600	13.900	13.600	13.900	11.724	26
2023-10-25	14.000	14.000	13.600	13.900	11.724	1,049
2023-10-24	14.000	14.000	14.000	14.000	11.808	1,014
2023-10-23	13.800	13.800	13.600	13.800	11.640	757
2023-10-20	14.100	14.100	14.100	14.100	11.893	140
2023-10-19	14.200	14.200	13.800	13.800	11.640	51,566
2023-10-18	14.000	14.200	13.800	14.200	11.977	457
2023-10-17	14.400	14.400	13.800	13.800	11.640	264
2023-10-16	14.100	14.400	14.100	14.400	12.146	336
2023-10-13	14.100	14.200	14.100	14.100	11.893	105
2023-10-12	14.100	14.200	14.000	14.100	11.893	1,717
2023-10-11	14.100	14.200	14.100	14.100	11.893	556
2023-10-10	14.100	14.200	13.900	14.100	11.893	6,504
2023-10-09	14.200	14.200	13.900	14.100	11.893	182
2023-10-06	14.100	14.400	14.100	14.200	11.977	1,090
2023-10-05	14.000	14.200	13.900	13.900	11.724	191
2023-10-04	13.900	14.000	13.800	14.000	11.808	831
2023-10-03	13.900	14.400	13.800	13.900	11.724	50,743
2023-10-02	14.200	14.200	13.800	13.800	11.640	1,171
2023-09-29	14.200	14.200	14.100	14.100	11.893	454
2023-09-28	14.300	14.300	14.000	14.000	11.808	771
2023-09-27	14.200	14.300	14.100	14.300	12.061	5,630
2023-09-26	14.000	14.000	14.000	14.000	11.808	360
2023-09-25	14.000	14.300	13.900	13.900	11.724	1,237
2023-09-22	14.000	14.000	13.900	13.900	11.724	1,082
2023-09-21	14.000	14.100	14.000	14.000	11.808	593
2023-09-20	14.300	14.300	14.000	14.000	11.682	161
2023-09-19	14.200	14.200	14.000	14.000	11.682	921
2023-09-18	14.000	14.300	14.000	14.200	11.849	1,273
2023-09-15	14.200	14.200	13.900	13.900	11.598	742
2023-09-14	14.200	14.200	13.900	14.000	11.682	1,458
2023-09-13	14.000	14.100	13.900	13.900	11.598	1,505
2023-09-12	14.100	14.100	13.800	13.900	11.598	1,013
2023-09-11	14.300	14.300	13.900	13.900	11.598	913
2023-09-08	14.200	14.200	14.200	14.200	11.849	0

← NewerPage 13 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.