United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.250	13.250	13.250	13.250	10.496	100
2022-09-26	12.500	13.300	12.500	13.150	10.417	2,306
2022-09-23	13.450	13.500	13.400	13.400	10.615	1,401
2022-09-22	13.650	13.650	13.400	13.400	10.615	222
2022-09-21	13.600	13.600	13.600	13.600	10.773	0
2022-09-20	13.300	13.600	13.050	13.600	10.773	624
2022-09-19	13.600	13.600	13.600	13.600	10.773	0
2022-09-16	13.550	13.600	13.550	13.600	10.773	596
2022-09-15	13.950	14.000	13.950	13.950	11.050	390
2022-09-14	13.950	13.950	13.950	13.950	11.050	1
2022-09-13	14.050	14.050	13.600	14.000	11.090	5,830
2022-09-12	13.950	14.100	13.950	14.100	11.169	71
2022-09-09	13.750	14.350	13.350	13.600	10.773	1,050
2022-09-08	13.800	13.800	13.150	13.150	10.417	262
2022-09-07	13.250	13.450	13.050	13.100	10.377	2,640
2022-09-06	13.200	13.200	13.200	13.200	10.456	603
2022-09-05	13.500	13.500	13.200	13.450	10.654	2,290
2022-09-02	14.050	14.050	13.750	13.750	10.892	959
2022-09-01	14.100	14.100	13.900	13.900	11.011	108
2022-08-31	14.200	14.200	14.100	14.100	11.169	4
2022-08-30	14.100	14.100	14.100	14.100	11.169	1
2022-08-29	13.850	14.350	13.850	14.050	11.129	976
2022-08-26	13.850	14.000	13.750	13.850	10.971	6,167
2022-08-25	13.350	13.350	13.350	13.350	10.575	1
2022-08-24	13.600	13.600	13.600	13.600	10.773	83
2022-08-23	13.600	13.600	13.600	13.600	10.773	2
2022-08-22	13.650	13.650	13.150	13.500	10.694	98
2022-08-19	13.700	13.700	13.700	13.700	10.852	15
2022-08-18	13.400	13.850	13.400	13.850	10.971	101
2022-08-17	13.900	13.900	13.900	13.900	11.011	0
2022-08-16	13.900	13.900	13.900	13.900	11.011	108
2022-08-15	13.550	13.800	13.500	13.700	10.852	443
2022-08-12	13.350	13.350	13.350	13.350	10.575	2
2022-08-11	13.650	13.650	13.400	13.400	10.615	700
2022-08-10	13.550	13.600	13.550	13.600	10.773	615
2022-08-09	13.850	13.850	13.500	13.550	10.733	260
2022-08-08	13.300	13.850	13.300	13.850	10.971	494
2022-08-05	13.700	13.700	13.700	13.700	10.852	32
2022-08-04	13.300	13.700	13.300	13.700	10.852	111
2022-08-03	13.700	13.700	13.700	13.700	10.852	9
2022-08-02	13.700	13.700	13.700	13.700	10.852	7
2022-08-01	13.700	13.700	13.700	13.700	10.852	21
2022-07-29	13.500	13.700	13.150	13.650	10.813	2,307
2022-07-28	13.300	13.500	13.100	13.500	10.694	1,160
2022-07-27	13.200	13.500	13.200	13.450	10.654	5,952
2022-07-26	13.700	13.700	13.200	13.500	10.694	5,810
2022-07-25	13.700	13.700	13.550	13.550	10.733	958
2022-07-22	13.500	13.500	13.450	13.500	10.694	3,472
2022-07-21	13.650	13.650	13.650	13.650	10.813	30
2022-07-20	13.950	13.950	13.950	13.950	11.050	3
2022-07-19	14.100	14.100	14.100	14.100	11.169	15
2022-07-18	14.100	14.100	14.100	14.100	11.169	8
2022-07-15	13.950	13.950	13.350	13.400	10.615	719
2022-07-14	13.500	13.500	13.500	13.500	10.694	430
2022-07-13	14.350	14.350	13.800	13.800	10.931	29
2022-07-12	14.200	14.200	14.000	14.000	11.090	650
2022-07-11	13.000	13.350	13.000	13.350	10.575	1,900
2022-07-08	13.500	13.500	13.500	13.500	10.694	5
2022-07-07	13.550	14.000	13.500	13.500	10.694	1,599
2022-07-06	13.700	13.700	13.700	13.700	10.852	9

← NewerPage 18 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.