United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	13.550	13.850	13.550	13.700	10.852	224
2022-04-05	13.900	13.900	13.850	13.850	10.971	503
2022-04-04	13.700	13.800	13.550	13.800	10.931	2,157
2022-04-01	13.750	13.750	13.650	13.650	10.813	157
2022-03-31	13.500	13.600	13.500	13.600	10.773	300
2022-03-30	13.000	13.200	12.950	13.200	10.456	11,743
2022-03-29	13.900	13.900	12.750	12.750	10.100	11
2022-03-28	13.300	13.300	12.700	13.050	10.337	6,900
2022-03-25	14.200	14.200	13.300	13.350	10.575	1,826
2022-03-24	14.600	14.750	13.850	14.200	11.248	10,560
2022-03-23	15.950	15.950	14.400	15.000	11.248	7,117
2022-03-22	15.000	15.000	15.000	15.000	11.248	3,513
2022-03-21	15.100	15.100	14.800	14.800	11.098	1,297
2022-03-18	14.150	15.000	14.150	14.800	11.098	2,506
2022-03-17	14.150	14.200	14.150	14.150	10.611	1,334
2022-03-16	13.800	14.150	13.800	14.150	10.611	156
2022-03-15	13.700	13.800	13.150	13.800	10.348	284
2022-03-14	13.800	13.800	13.700	13.700	10.273	1,126
2022-03-11	13.700	13.800	13.700	13.800	10.348	566
2022-03-10	13.200	13.750	13.200	13.200	9.899	3,020
2022-03-09	13.900	13.900	13.850	13.850	10.386	849
2022-03-08	12.850	14.150	12.850	13.850	10.386	1,370
2022-03-07	13.000	13.000	12.500	12.850	9.636	3,329
2022-03-04	13.100	13.100	12.900	13.000	9.749	1,301
2022-03-03	13.600	13.600	13.000	13.100	9.824	9,680
2022-03-02	13.200	13.200	12.950	13.150	9.861	2,332
2022-03-01	13.250	13.250	13.200	13.250	9.936	1,306
2022-02-28	13.200	13.700	13.000	13.550	10.161	1,927
2022-02-25	13.100	13.600	13.100	13.300	9.973	2,562
2022-02-24	13.050	13.400	13.000	13.000	9.749	5,750
2022-02-23	13.600	13.800	13.500	13.800	10.348	1,666
2022-02-22	13.950	13.950	13.450	13.600	10.198	53,120
2022-02-21	14.000	14.000	13.650	13.800	10.348	15,699
2022-02-18	14.000	14.050	13.800	13.950	10.461	4,980
2022-02-17	14.000	14.000	13.900	13.900	10.423	6
2022-02-16	13.850	14.000	13.800	13.900	10.423	382
2022-02-15	13.900	13.900	13.850	13.850	10.386	12
2022-02-14	13.800	13.950	13.100	13.950	10.461	1,564
2022-02-11	14.150	14.150	13.950	13.950	10.461	279
2022-02-10	13.550	14.000	13.500	13.500	10.123	358
2022-02-09	13.300	13.300	13.300	13.300	9.973	0
2022-02-08	13.300	13.300	13.300	13.300	9.973	92
2022-02-07	13.550	13.850	13.050	13.550	10.161	1,505
2022-02-04	13.800	13.950	13.800	13.900	10.423	438
2022-02-03	13.900	13.900	13.900	13.900	10.423	2
2022-02-02	14.250	14.400	14.000	14.000	10.498	876
2022-02-01	13.800	13.800	13.800	13.800	10.348	0
2022-01-31	13.800	13.800	13.600	13.800	10.348	810
2022-01-28	14.250	14.250	13.400	13.800	10.348	1,753
2022-01-27	13.450	14.350	13.450	13.550	10.161	839
2022-01-26	13.100	13.550	13.050	13.500	10.123	5,074
2022-01-25	13.450	13.450	13.000	13.000	9.749	3,086
2022-01-24	13.550	13.650	12.700	12.800	9.599	3,684
2022-01-21	14.100	14.100	13.350	13.600	10.198	8,278
2022-01-20	14.650	14.650	14.350	14.350	10.761	1,764
2022-01-19	14.450	14.450	14.000	14.150	10.611	1,290
2022-01-18	14.650	14.650	14.250	14.250	10.686	579
2022-01-17	14.350	14.700	14.350	14.700	11.023	247
2022-01-14	14.700	14.700	14.300	14.300	10.723	1,810
2022-01-13	14.600	14.700	14.450	14.700	11.023	2,647

← NewerPage 20 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.