United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.900	24.000	23.400	23.600	23.041	665
2026-07-23	23.700	23.700	21.900	22.800	22.260	783
2026-07-22	23.100	24.000	23.100	23.200	22.651	1,369
2026-07-21	22.700	23.100	22.600	23.100	22.553	1,030
2026-07-20	22.900	23.000	22.400	22.600	22.065	1,167
2026-07-17	23.300	23.400	22.800	22.800	22.260	579
2026-07-16	22.600	23.000	22.300	23.000	22.456	726
2026-07-15	22.700	22.900	22.400	22.700	22.163	610
2026-07-14	22.900	22.900	22.300	22.600	22.065	1,496
2026-07-13	22.900	22.900	22.700	22.700	22.163	242
2026-07-10	22.400	24.800	22.400	22.700	22.163	979
2026-07-09	23.000	23.000	22.100	22.400	21.870	1,902
2026-07-08	23.600	24.200	22.400	23.000	22.456	1,786
2026-07-07	21.800	22.700	21.800	22.700	22.163	1,915
2026-07-06	21.200	21.800	21.100	21.500	20.991	1,691
2026-07-03	21.500	21.500	21.100	21.500	20.991	2,234
2026-07-02	21.100	21.500	21.100	21.500	20.991	3,087
2026-07-01	21.500	21.500	20.800	21.400	20.893	1,475
2026-06-30	21.200	21.400	20.800	21.200	20.698	898
2026-06-29	20.800	21.100	20.800	20.800	20.308	1,793
2026-06-26	20.600	20.800	20.400	20.600	20.112	93
2026-06-25	21.000	21.200	20.600	20.600	20.112	2,624
2026-06-24	21.000	21.000	20.600	21.000	20.503	1,253
2026-06-23	20.600	21.000	20.300	21.000	20.503	188
2026-06-22	20.900	20.900	20.400	20.500	20.015	669
2026-06-18	20.700	20.700	19.900	20.700	20.210	4,464
2026-06-17	20.500	20.900	20.500	20.700	20.210	157
2026-06-16	20.800	20.800	20.500	20.500	20.015	499
2026-06-15	20.500	21.400	20.500	20.900	20.405	3,897
2026-06-12	20.400	21.100	20.400	20.400	19.917	2,689
2026-06-11	21.100	21.600	20.700	20.700	20.210	755
2026-06-10	21.200	21.700	21.000	21.000	20.503	5,286
2026-06-09	21.200	21.400	21.100	21.100	20.601	997
2026-06-08	20.900	21.400	20.500	21.400	20.893	28,205
2026-06-05	20.400	21.000	20.300	20.900	20.405	1,806
2026-06-04	20.200	20.500	20.100	20.500	20.015	2,338
2026-06-03	20.600	20.700	20.100	20.100	19.624	470
2026-06-02	20.300	20.700	20.300	20.700	20.210	612
2026-06-01	20.200	20.600	20.100	20.400	19.917	894
2026-05-29	19.950	20.200	19.800	20.200	19.722	1,712
2026-05-28	20.100	20.200	19.800	19.800	19.331	1,630
2026-05-27	20.400	20.800	20.100	20.100	19.624	1,128
2026-05-26	20.500	20.500	19.750	20.400	19.917	1,141
2026-05-25	19.350	20.500	19.300	20.500	20.015	4,874
2026-05-22	18.850	19.250	18.800	19.200	18.746	1,332
2026-05-21	18.800	18.900	18.800	18.800	18.355	424
2026-05-20	18.800	18.900	18.800	18.850	18.404	300
2026-05-19	19.050	19.050	18.800	18.800	18.355	776
2026-05-18	19.400	19.400	19.000	19.200	18.746	688
2026-05-15	19.000	19.350	19.000	19.350	18.892	959
2026-05-13	19.150	19.150	18.550	18.950	18.501	3,592
2026-05-12	19.150	19.150	18.800	18.800	18.355	221
2026-05-11	18.950	19.050	18.900	19.000	18.550	809
2026-05-08	19.200	19.250	19.200	19.250	18.794	935
2026-05-07	18.750	19.250	18.750	19.000	18.550	2,813
2026-05-06	19.600	19.600	18.650	18.700	18.257	2,193
2026-05-05	19.600	19.600	19.450	19.450	18.990	996
2026-05-04	19.500	19.600	19.300	19.500	19.038	1,622
2026-04-30	18.950	19.400	18.950	19.400	18.941	1,273
2026-04-29	18.900	19.250	18.900	19.200	18.746	1,712

← NewerPage 2 of 21 · 1,259 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.