United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	13.950	14.000	13.950	14.000	11.090	445
2022-07-04	13.650	14.000	13.650	13.950	11.050	1,911
2022-07-01	13.500	13.500	13.500	13.500	10.694	5
2022-06-30	13.600	13.600	13.050	13.500	10.694	1,201
2022-06-29	13.550	13.600	13.500	13.500	10.694	1,853
2022-06-28	13.550	13.550	13.550	13.550	10.733	0
2022-06-27	13.550	13.550	13.550	13.550	10.733	0
2022-06-23	13.100	13.550	13.100	13.550	10.733	1,646
2022-06-22	13.500	13.500	13.500	13.500	10.694	100
2022-06-21	14.000	14.000	13.900	13.900	11.011	296
2022-06-20	13.400	13.450	13.400	13.450	10.654	16
2022-06-17	13.450	13.450	13.400	13.450	10.654	2,610
2022-06-16	14.400	14.400	14.150	14.150	11.209	202
2022-06-15	14.400	14.400	14.400	14.400	11.407	2
2022-06-14	14.100	14.100	14.000	14.000	11.090	313
2022-06-13	14.100	14.100	14.100	14.100	11.169	4
2022-06-10	14.600	14.600	14.100	14.100	11.169	10
2022-06-09	14.600	14.600	14.600	14.600	11.565	420
2022-06-08	14.350	14.400	14.350	14.400	11.407	200
2022-06-07	14.900	14.900	14.550	14.550	11.526	201
2022-06-06	14.500	14.650	14.050	14.350	11.367	521
2022-06-03	14.600	14.600	14.450	14.450	11.446	440
2022-06-02	14.650	14.650	14.650	14.650	11.605	0
2022-06-01	13.750	14.650	13.750	14.650	11.605	1,395
2022-05-31	14.100	14.250	14.050	14.200	11.248	1,009
2022-05-30	14.500	14.550	14.500	14.550	11.526	336
2022-05-27	14.550	14.550	14.550	14.550	11.526	286
2022-05-25	14.100	14.100	14.100	14.100	11.169	200
2022-05-24	14.000	14.250	14.000	14.250	11.288	165
2022-05-23	13.700	14.350	13.700	14.150	11.209	159
2022-05-20	14.050	14.350	14.050	14.250	11.288	367
2022-05-19	14.350	14.350	14.350	14.350	11.367	6
2022-05-18	14.050	15.000	14.050	14.400	11.407	1,557
2022-05-17	14.200	14.300	13.450	13.850	10.971	399
2022-05-16	14.200	14.200	14.100	14.100	11.169	658
2022-05-13	13.400	13.500	13.400	13.500	10.694	311
2022-05-12	13.600	13.600	13.400	13.400	10.615	1,346
2022-05-11	13.850	13.850	13.850	13.850	10.971	640
2022-05-10	13.800	13.800	13.550	13.550	10.733	72
2022-05-09	13.500	13.750	13.500	13.750	10.892	404
2022-05-06	13.800	13.800	13.500	13.500	10.694	2,935
2022-05-05	14.000	14.000	14.000	14.000	11.090	340
2022-05-04	14.050	14.050	14.000	14.000	11.090	14
2022-05-03	14.100	14.100	14.100	14.100	11.169	0
2022-05-02	14.250	14.450	14.000	14.100	11.169	151
2022-04-29	14.700	14.700	14.250	14.250	11.288	106
2022-04-28	13.400	14.400	13.400	14.250	11.288	6,664
2022-04-27	13.300	13.400	13.000	13.400	10.615	750
2022-04-26	13.400	13.400	13.150	13.400	10.615	773
2022-04-25	13.400	13.500	13.400	13.500	10.694	1,360
2022-04-22	13.500	13.500	13.150	13.500	10.694	1,018
2022-04-21	13.500	13.500	13.500	13.500	10.694	27
2022-04-20	13.500	13.500	13.500	13.500	10.694	198
2022-04-19	13.550	13.550	13.250	13.250	10.496	171
2022-04-14	13.600	13.700	13.500	13.500	10.694	2,832
2022-04-13	13.700	13.700	13.700	13.700	10.852	0
2022-04-12	13.700	13.700	13.700	13.700	10.852	21
2022-04-11	13.700	13.700	13.700	13.700	10.852	212
2022-04-08	13.700	13.700	13.700	13.700	10.852	0
2022-04-07	13.700	13.700	13.700	13.700	10.852	0

← NewerPage 19 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.