United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	14.050	14.050	14.050	14.050	10.536	0
2022-01-11	14.450	14.450	14.050	14.050	10.536	73
2022-01-10	14.200	14.950	13.600	14.050	10.536	28
2022-01-07	14.850	14.850	13.700	14.200	10.648	462
2022-01-05	14.700	14.800	14.450	14.700	11.023	2,577
2022-01-04	14.200	14.700	14.200	14.700	11.023	3,016
2022-01-03	14.200	14.400	14.150	14.300	10.723	5,894
2021-12-30	14.300	14.300	14.150	14.200	10.648	1,374
2021-12-29	13.950	14.050	13.950	14.050	10.536	3,153
2021-12-28	13.950	14.250	13.900	13.900	10.423	3,329
2021-12-27	13.750	14.000	13.750	13.900	10.423	3,938
2021-12-23	13.750	13.750	13.700	13.700	10.273	1,310
2021-12-22	13.800	13.850	13.700	13.700	10.273	2,440
2021-12-21	13.800	13.800	13.800	13.800	10.348	50
2021-12-20	13.500	13.550	13.500	13.550	10.161	24
2021-12-17	13.600	13.600	13.450	13.500	10.123	538
2021-12-16	13.500	13.900	13.500	13.600	10.198	1,033
2021-12-15	14.000	14.000	13.850	13.900	10.423	16
2021-12-14	13.700	13.700	13.700	13.700	10.273	4,900
2021-12-13	14.000	14.000	13.950	13.950	10.461	46
2021-12-10	13.950	13.950	13.950	13.950	10.461	60
2021-12-09	13.650	13.900	13.650	13.650	10.236	15,156
2021-12-08	13.650	13.900	13.650	13.900	10.423	6,495
2021-12-07	13.450	13.450	13.450	13.450	10.086	41
2021-12-03	13.500	13.500	13.500	13.500	10.123	0
2021-12-02	13.700	13.700	13.500	13.500	10.123	1,176
2021-12-01	13.700	13.700	13.650	13.650	10.236	6
2021-11-30	13.300	13.700	13.300	13.700	10.273	6,366
2021-11-29	13.000	13.650	13.000	13.300	9.973	407
2021-11-26	13.300	13.300	13.200	13.200	9.899	8
2021-11-25	13.450	13.500	13.450	13.500	10.123	678
2021-11-24	13.350	13.350	13.300	13.350	10.011	5,435
2021-11-23	13.500	13.500	13.450	13.450	10.086	673
2021-11-22	13.500	13.500	13.500	13.500	10.123	1,205
2021-11-19	13.400	13.550	13.350	13.550	10.161	2,610
2021-11-18	13.500	13.500	13.500	13.500	10.123	1,057
2021-11-17	13.700	13.700	13.500	13.500	10.123	953
2021-11-16	13.600	13.650	13.500	13.500	10.123	151
2021-11-15	13.650	13.700	13.250	13.650	10.236	5,048
2021-11-12	13.500	13.650	13.350	13.350	10.011	650
2021-11-11	13.350	13.650	13.100	13.300	9.973	1,732
2021-11-10	13.500	13.700	13.400	13.400	10.048	2,298
2021-11-09	13.650	13.700	13.500	13.700	10.273	1,045
2021-11-08	13.850	13.850	13.700	13.700	10.273	1,096
2021-11-05	13.800	13.800	13.650	13.650	10.236	842
2021-11-04	13.500	13.850	13.400	13.700	10.273	1,796
2021-11-03	13.850	13.850	13.800	13.800	10.348	438
2021-11-02	13.850	13.850	13.850	13.850	10.386	0
2021-11-01	13.950	13.950	13.850	13.850	10.386	1,083
2021-10-29	14.000	14.000	13.950	13.950	10.461	512
2021-10-28	13.700	13.800	13.700	13.800	10.348	280
2021-10-27	13.650	13.650	13.650	13.650	10.236	0
2021-10-26	13.600	13.650	13.600	13.650	10.236	366
2021-10-25	14.000	14.000	13.600	13.600	10.198	311
2021-10-22	13.650	13.800	13.650	13.800	10.348	286
2021-10-21	13.650	13.750	13.600	13.600	10.198	294
2021-10-20	13.800	13.900	13.600	13.600	10.198	1,402

← NewerPage 21 of 21 · 1,257 trading days

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.