United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	14.000	14.200	14.000	14.200	11.849	111
2023-09-06	14.000	14.300	14.000	14.000	11.682	925
2023-09-05	14.200	14.200	14.000	14.000	11.682	646
2023-09-04	14.200	14.200	14.000	14.000	11.682	2,556
2023-09-01	14.200	14.400	13.700	14.200	11.849	4,962
2023-08-31	14.200	14.300	14.000	14.200	11.849	3,983
2023-08-30	14.400	14.500	14.100	14.100	11.765	4,405
2023-08-29	14.800	14.800	14.200	14.200	11.849	1,112
2023-08-28	15.000	15.000	14.500	14.500	12.099	3,473
2023-08-25	15.000	15.000	14.600	14.800	12.349	1,121
2023-08-24	14.800	15.000	14.500	15.000	12.516	295
2023-08-23	14.300	14.700	14.300	14.400	12.016	614
2023-08-22	15.200	15.200	14.400	14.400	12.016	235
2023-08-21	14.200	15.000	14.200	14.900	12.433	1,896
2023-08-18	14.600	14.600	14.200	14.200	11.849	471
2023-08-17	14.500	15.200	14.300	15.200	12.683	1,964
2023-08-16	14.500	14.500	14.200	14.500	12.099	1,740
2023-08-15	14.700	15.100	14.200	14.200	11.849	1,170
2023-08-14	14.100	14.200	14.000	14.000	11.682	3,260
2023-08-11	14.100	14.100	14.100	14.100	11.765	456
2023-08-10	14.300	14.300	14.000	14.200	11.849	1,193
2023-08-09	14.500	14.500	14.000	14.300	11.932	1,827
2023-08-08	14.400	14.500	14.400	14.400	12.016	245
2023-08-07	14.500	14.500	14.100	14.400	12.016	664
2023-08-04	14.100	14.400	14.100	14.400	12.016	2,534
2023-08-03	14.100	14.200	14.100	14.200	11.849	1,179
2023-08-02	14.400	14.400	14.000	14.100	11.765	1,350
2023-08-01	14.500	14.500	14.000	14.400	12.016	1,976
2023-07-31	14.000	14.700	14.000	14.700	12.266	3,565
2023-07-28	14.100	14.300	14.000	14.000	11.682	3,989
2023-07-27	14.100	14.300	14.100	14.300	11.932	3,162
2023-07-26	14.000	14.100	14.000	14.100	11.765	971
2023-07-25	14.100	14.200	14.000	14.200	11.849	19
2023-07-24	14.000	14.200	14.000	14.200	11.849	928
2023-07-21	14.100	14.600	14.100	14.200	11.849	4,150
2023-07-20	14.200	14.200	14.000	14.200	11.849	10,883
2023-07-19	14.100	14.100	13.900	13.900	11.598	115
2023-07-18	14.000	14.100	14.000	14.100	11.765	679
2023-07-17	14.000	14.000	13.900	13.900	11.598	913
2023-07-14	14.100	14.100	13.800	14.100	11.765	196
2023-07-13	14.000	14.100	14.000	14.100	11.765	1,710
2023-07-12	14.000	14.100	14.000	14.100	11.765	620
2023-07-11	14.000	14.000	13.900	13.900	11.598	1,363
2023-07-10	14.100	14.100	14.000	14.000	11.682	265
2023-07-07	14.200	14.200	14.100	14.100	11.765	702
2023-07-06	14.100	14.100	13.800	14.000	11.682	3,427
2023-07-05	14.000	14.100	14.000	14.100	11.765	50,195
2023-07-04	13.900	14.000	13.800	14.000	11.682	1,200
2023-07-03	13.800	14.000	13.800	13.900	11.598	153
2023-06-30	14.000	14.000	13.900	13.900	11.598	377
2023-06-29	14.000	14.400	14.000	14.000	11.682	737
2023-06-28	14.000	14.000	13.800	14.000	11.682	254
2023-06-27	14.000	14.000	13.800	14.000	11.682	992
2023-06-26	14.000	14.000	13.900	14.000	11.682	215
2023-06-22	14.200	14.200	14.000	14.000	11.682	39
2023-06-21	14.200	14.200	14.100	14.100	11.765	245
2023-06-20	14.000	14.300	13.900	14.300	11.932	921
2023-06-19	14.100	14.300	14.000	14.300	11.932	319
2023-06-16	14.000	14.300	14.000	14.100	11.765	1,060
2023-06-15	14.200	14.200	14.000	14.100	11.765	105

← NewerPage 14 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.