United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.000	19.200	18.900	18.900	18.453	78
2026-04-27	19.250	19.250	18.800	19.250	18.794	2,046
2026-04-24	18.850	19.250	18.850	19.250	18.794	1,629
2026-04-23	19.200	19.250	18.850	18.850	18.404	2,484
2026-04-22	19.200	19.200	19.100	19.100	18.648	1,307
2026-04-21	19.250	19.250	19.000	19.000	18.550	1,509
2026-04-20	18.950	19.000	18.950	19.000	18.550	1,487
2026-04-17	18.800	19.000	18.750	18.950	18.501	1,521
2026-04-16	18.800	19.250	18.750	19.000	18.550	819
2026-04-15	18.950	18.950	18.600	18.800	18.355	921
2026-04-14	19.100	19.100	18.750	18.950	18.501	603
2026-04-13	18.800	19.250	18.800	19.200	18.746	3,013
2026-04-10	18.300	18.800	18.300	18.800	18.355	1,013
2026-04-09	18.100	18.300	17.950	18.100	17.672	2,341
2026-04-08	18.350	18.400	18.050	18.100	17.672	4,039
2026-04-07	18.800	18.800	18.350	18.350	17.916	7,034
2026-04-02	18.500	18.800	18.300	18.800	18.355	1,820
2026-04-01	18.500	18.800	18.450	18.500	18.062	756
2026-03-31	18.700	18.850	17.950	17.950	17.525	3,800
2026-03-30	18.850	18.850	18.300	18.700	18.257	1,195
2026-03-27	18.850	18.850	18.500	18.500	18.062	9,176
2026-03-26	19.000	19.000	18.900	18.900	18.453	98
2026-03-25	18.550	19.450	18.550	18.600	18.160	6,907
2026-03-24	18.950	19.150	18.350	18.500	18.062	1,857
2026-03-23	19.500	19.500	18.300	18.700	18.257	4,410
2026-03-20	19.650	19.800	19.200	19.550	18.521	4,041
2026-03-19	19.600	19.950	19.400	19.650	18.616	4,445
2026-03-18	19.850	19.850	19.450	19.500	18.474	1,771
2026-03-17	19.500	19.900	18.950	19.050	18.047	18,138
2026-03-16	19.800	19.800	19.000	19.000	18.000	4,453
2026-03-13	20.100	20.200	19.300	19.900	18.853	4,504
2026-03-12	20.300	20.300	19.750	20.100	19.042	4,135
2026-03-11	20.000	20.000	19.500	20.000	18.947	7,574
2026-03-10	19.800	19.800	19.400	19.400	18.379	2,245
2026-03-09	19.750	19.750	19.700	19.700	18.663	1,578
2026-03-06	19.900	19.950	19.150	19.150	18.142	2,099
2026-03-05	19.150	19.750	19.150	19.700	18.663	769
2026-03-04	19.100	19.850	19.050	19.100	18.095	846
2026-03-03	19.500	19.900	19.000	19.050	18.047	2,121
2026-03-02	19.650	20.100	19.300	19.300	18.284	2,700
2026-02-27	19.450	19.650	19.200	19.300	18.284	1,187
2026-02-26	20.200	20.200	18.600	19.450	18.426	2,315
2026-02-25	18.750	19.000	18.700	18.700	17.716	1,334
2026-02-24	18.850	19.650	18.800	18.800	17.810	1,125
2026-02-23	19.150	19.150	18.800	18.900	17.905	1,374
2026-02-20	19.050	19.050	18.900	19.000	18.000	1,176
2026-02-19	19.000	19.050	18.700	19.050	18.047	374
2026-02-18	18.550	19.000	18.550	18.950	17.953	11,662
2026-02-17	19.000	19.000	18.550	18.550	17.574	837
2026-02-16	19.000	19.000	18.500	18.550	17.574	3,658
2026-02-13	18.950	18.950	18.500	18.900	17.905	4,391
2026-02-12	19.050	19.050	18.650	18.700	17.716	2,855
2026-02-11	19.000	19.050	18.950	19.050	18.047	1,339
2026-02-10	19.000	19.250	18.950	18.950	17.953	1,575
2026-02-09	19.050	19.300	18.600	18.950	17.953	1,199
2026-02-06	18.650	18.950	18.500	18.950	17.953	2,436
2026-02-05	19.050	19.150	18.650	19.100	18.095	659
2026-02-04	19.150	19.150	18.950	19.000	18.000	200
2026-02-03	19.200	19.200	18.700	19.000	18.000	1,271
2026-02-02	18.900	19.400	18.900	19.400	18.379	2,071

← NewerPage 3 of 5 · 249 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.