United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.800	14.900	14.350	14.350	11.367	2,785
2023-03-16	14.500	14.600	14.450	14.600	11.565	2,303
2023-03-15	14.750	14.850	14.400	14.500	11.486	10,603
2023-03-14	14.700	14.900	14.650	14.800	11.724	5,652
2023-03-13	14.650	14.900	14.450	14.700	11.644	5,249
2023-03-10	15.000	15.000	14.500	14.650	11.605	10,503
2023-03-09	15.100	15.100	14.700	14.900	11.803	12,530
2023-03-08	15.500	15.500	14.750	14.950	11.842	7,840
2023-03-07	15.600	15.700	14.900	15.450	12.238	1,559
2023-03-06	15.700	15.700	15.200	15.600	12.357	17,955
2023-03-03	15.400	15.700	15.200	15.200	12.040	75,982
2023-03-02	15.700	15.700	15.200	15.200	12.040	72,555
2023-03-01	15.800	15.800	15.500	15.750	12.476	2,209
2023-02-28	15.600	15.750	15.300	15.750	12.476	3,320
2023-02-27	15.100	15.800	15.100	15.300	12.120	5,144
2023-02-24	15.000	15.100	14.950	15.100	11.961	1,359
2023-02-23	14.950	15.000	14.800	15.000	11.882	938
2023-02-22	15.000	15.000	14.900	14.950	11.842	2,892
2023-02-21	15.000	15.000	14.650	14.650	11.605	6,717
2023-02-20	14.900	15.000	14.650	14.950	11.842	19,942
2023-02-17	14.450	14.850	14.450	14.800	11.724	2,042
2023-02-16	14.800	14.800	14.500	14.500	11.486	3,461
2023-02-15	14.700	14.750	14.400	14.450	11.446	3,596
2023-02-14	14.700	14.750	14.450	14.450	11.446	8,932
2023-02-13	14.750	15.200	14.400	14.450	11.446	7,758
2023-02-10	14.800	14.800	14.450	14.750	11.684	2,549
2023-02-09	14.500	14.700	14.500	14.650	11.605	468
2023-02-08	14.400	14.650	14.400	14.500	11.486	1,685
2023-02-07	14.500	14.500	14.450	14.450	11.446	5,953
2023-02-06	14.600	14.900	14.450	14.500	11.486	1,536
2023-02-03	14.550	14.550	14.200	14.300	11.328	3,654
2023-02-02	14.200	15.000	13.700	14.400	11.407	17,517
2023-02-01	13.850	14.450	13.850	14.450	11.446	433
2023-01-31	13.700	13.700	13.700	13.700	10.852	1,609
2023-01-30	13.600	13.900	13.500	13.750	10.892	2,388
2023-01-27	13.550	13.800	13.550	13.750	10.892	3,125
2023-01-26	13.400	13.900	13.300	13.450	10.654	522
2023-01-25	13.550	13.550	13.400	13.500	10.694	289
2023-01-24	13.450	13.550	13.400	13.400	10.615	651
2023-01-23	13.250	13.500	13.250	13.500	10.694	742
2023-01-20	13.650	13.650	13.400	13.400	10.615	297
2023-01-19	13.300	13.750	13.250	13.650	10.813	899
2023-01-18	13.500	13.500	13.350	13.450	10.654	3,761
2023-01-17	13.550	13.650	13.450	13.450	10.654	956
2023-01-16	13.450	13.550	13.450	13.500	10.694	1,027
2023-01-13	13.750	13.750	13.000	13.450	10.654	6,301
2023-01-12	13.350	13.400	13.150	13.300	10.535	3,108
2023-01-11	13.550	13.550	13.500	13.500	10.694	500
2023-01-10	14.000	14.000	13.550	13.550	10.733	1,147
2023-01-09	14.100	14.100	13.900	13.900	11.011	424
2023-01-05	14.000	14.000	13.950	14.000	11.090	353
2023-01-04	14.000	14.100	14.000	14.000	11.090	1,423
2023-01-03	14.000	14.000	14.000	14.000	11.090	792
2023-01-02	13.900	13.950	13.600	13.600	10.773	128
2022-12-30	13.700	13.700	13.600	13.600	10.773	53
2022-12-29	13.700	13.700	13.700	13.700	10.852	110
2022-12-28	13.700	13.700	13.700	13.700	10.852	50
2022-12-27	13.800	13.800	13.750	13.800	10.931	891
2022-12-23	13.750	13.750	13.750	13.750	10.892	151
2022-12-22	13.800	13.800	13.800	13.800	10.931	299

← NewerPage 16 of 21 · 1,257 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.