United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.500	14.000	13.200	14.000	11.090	4,559
2022-12-20	13.700	13.750	13.700	13.750	10.892	1,091
2022-12-19	13.250	13.700	13.250	13.700	10.852	62
2022-12-16	13.700	13.700	13.700	13.700	10.852	0
2022-12-15	13.250	13.700	13.250	13.700	10.852	776
2022-12-14	14.000	14.000	14.000	14.000	11.090	445
2022-12-13	13.700	13.700	13.700	13.700	10.852	2
2022-12-12	13.450	13.700	13.450	13.700	10.852	1,364
2022-12-09	13.200	13.450	13.200	13.450	10.654	871
2022-12-08	13.000	13.450	12.900	13.300	10.535	655
2022-12-07	13.500	13.500	13.500	13.500	10.694	25
2022-12-05	13.350	13.350	13.350	13.350	10.575	899
2022-12-02	13.350	13.350	13.350	13.350	10.575	36
2022-12-01	13.200	13.400	13.000	13.400	10.615	1,853
2022-11-30	13.300	13.450	13.300	13.450	10.654	1,536
2022-11-29	12.850	13.200	12.850	13.200	10.456	2,517
2022-11-28	12.850	12.850	12.850	12.850	10.179	0
2022-11-25	12.850	12.850	12.850	12.850	10.179	0
2022-11-24	12.900	12.900	12.850	12.850	10.179	6
2022-11-23	12.900	12.900	12.550	12.550	9.941	601
2022-11-22	12.800	12.900	12.800	12.900	10.219	488
2022-11-21	13.050	13.100	13.050	13.100	10.377	400
2022-11-18	13.050	13.100	13.050	13.050	10.337	390
2022-11-17	13.050	13.050	13.050	13.050	10.337	0
2022-11-16	13.050	13.050	13.050	13.050	10.337	8
2022-11-15	13.050	13.150	12.800	13.100	10.377	1,356
2022-11-14	12.800	13.050	12.800	13.000	10.298	270
2022-11-11	13.150	13.150	12.800	12.800	10.139	4,344
2022-11-10	13.150	13.150	12.800	13.150	10.417	999
2022-11-09	12.950	13.150	12.950	13.150	10.417	220
2022-11-08	13.150	13.150	13.100	13.100	10.377	154
2022-11-07	13.200	13.200	12.800	12.800	10.139	873
2022-11-04	13.150	13.150	13.150	13.150	10.417	25
2022-11-03	13.150	13.150	12.800	13.150	10.417	619
2022-11-02	12.800	13.200	12.800	13.200	10.456	1,397
2022-11-01	12.850	13.150	12.700	13.150	10.417	394
2022-10-31	13.150	13.150	13.150	13.150	10.417	38
2022-10-28	12.600	12.800	12.600	12.800	10.139	1,295
2022-10-27	12.800	12.800	12.600	12.600	9.981	1,000
2022-10-26	12.950	12.950	12.500	12.600	9.981	2,080
2022-10-25	13.000	13.000	13.000	13.000	10.298	160
2022-10-24	13.100	13.200	13.100	13.200	10.456	482
2022-10-21	13.100	13.100	13.100	13.100	10.377	100
2022-10-20	13.150	13.150	13.150	13.150	10.417	150
2022-10-19	13.150	13.150	13.150	13.150	10.417	0
2022-10-18	13.150	13.150	12.800	13.150	10.417	117
2022-10-17	13.000	13.000	12.300	13.000	10.298	106
2022-10-14	13.000	13.000	13.000	13.000	10.298	0
2022-10-13	12.950	13.000	12.950	13.000	10.298	1,003
2022-10-12	13.050	13.050	12.750	12.750	10.100	330
2022-10-11	13.100	13.100	12.950	12.950	10.258	13
2022-10-10	12.800	12.800	12.800	12.800	10.139	0
2022-10-07	13.150	13.150	12.750	12.800	10.139	437
2022-10-06	12.950	13.000	12.750	13.000	10.298	955
2022-10-05	12.600	13.250	12.600	13.250	10.496	278
2022-10-04	11.900	12.600	11.900	12.600	9.981	1,295
2022-10-03	12.000	12.450	11.800	12.050	9.545	2,452
2022-09-30	12.800	12.800	12.200	12.300	9.743	3,596
2022-09-29	12.900	12.900	12.900	12.900	10.219	100
2022-09-28	12.600	12.900	12.600	12.850	10.179	1,794

← NewerPage 17 of 22 · 1,261 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.