United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.900	19.400	18.900	19.400	18.379	2,071
2026-01-30	18.750	18.750	18.500	18.750	17.763	1,379
2026-01-29	18.750	18.800	18.700	18.700	17.716	1,447
2026-01-28	19.000	19.000	18.750	18.750	17.763	46
2026-01-27	18.600	19.000	18.500	19.000	18.000	3,105
2026-01-26	18.650	18.950	18.400	18.500	17.526	1,010
2026-01-23	18.350	18.700	18.300	18.650	17.668	578
2026-01-22	18.750	18.750	18.450	18.600	17.621	222
2026-01-21	18.650	18.750	18.350	18.750	17.763	351
2026-01-20	18.350	18.400	17.800	18.300	17.337	1,280
2026-01-19	18.350	18.450	18.300	18.350	17.384	2,068
2026-01-16	18.700	18.700	18.000	18.350	17.384	14,771
2026-01-15	19.000	19.050	18.650	18.700	17.716	3,517
2026-01-14	19.150	19.150	19.050	19.100	18.095	94
2026-01-13	18.550	20.000	18.500	19.050	18.047	1,133
2026-01-12	18.900	19.000	18.600	18.600	17.621	877
2026-01-09	19.100	19.100	18.700	18.900	17.905	9,195
2026-01-08	19.000	19.100	19.000	19.100	18.095	837
2026-01-07	18.950	19.200	18.950	19.000	18.000	1,573
2026-01-05	18.750	19.300	18.750	18.950	17.953	554
2026-01-02	19.050	19.050	18.600	18.750	17.763	1,742
2025-12-30	19.000	19.050	18.500	19.050	18.047	1,925
2025-12-29	19.050	19.050	18.750	19.000	18.000	590
2025-12-23	19.250	19.400	18.750	19.050	18.047	489
2025-12-22	19.000	19.100	19.000	19.000	18.000	830
2025-12-19	19.000	19.000	19.000	19.000	18.000	5
2025-12-18	19.100	19.100	19.000	19.000	18.000	686
2025-12-17	19.050	19.050	19.000	19.050	18.047	56
2025-12-16	19.050	19.050	18.550	19.000	18.000	5,153
2025-12-15	18.800	19.100	18.500	18.500	17.526	893
2025-12-12	19.000	19.000	18.850	18.850	17.858	290
2025-12-11	19.000	19.000	18.800	18.800	17.810	315
2025-12-10	18.800	18.800	18.800	18.800	17.810	0
2025-12-09	19.250	19.250	18.800	18.800	17.810	77
2025-12-08	19.150	19.200	18.800	19.000	18.000	363
2025-12-05	19.000	19.450	19.000	19.200	18.189	2,811
2025-12-04	18.700	19.050	18.700	18.750	17.763	1,638
2025-12-03	18.450	18.950	18.450	18.850	17.858	605
2025-12-02	18.550	18.550	18.450	18.500	17.526	636
2025-12-01	18.500	19.050	18.500	18.500	17.526	98
2025-11-28	18.650	19.050	18.500	18.500	17.526	523
2025-11-27	19.050	19.050	18.700	18.700	17.716	1,362
2025-11-26	19.000	19.100	18.500	19.100	18.095	5,242
2025-11-25	18.300	18.950	17.850	17.850	16.910	1,811
2025-11-24	18.200	18.650	18.200	18.350	17.384	1,208
2025-11-21	18.800	18.800	18.300	18.300	17.337	49
2025-11-20	18.700	18.800	17.900	18.800	17.810	1,166
2025-11-19	18.350	18.600	17.950	18.600	17.621	1,754
2025-11-18	18.400	18.800	18.400	18.750	17.763	1,055
2025-11-17	18.150	18.900	17.900	18.900	17.905	71
2025-11-14	18.350	18.350	18.300	18.300	17.337	112
2025-11-13	18.300	18.850	18.000	18.450	17.479	5,465
2025-11-12	18.400	18.450	18.400	18.450	17.479	34
2025-11-11	18.450	19.000	18.450	18.450	17.479	206
2025-11-10	19.000	19.000	18.750	18.750	17.763	88
2025-11-07	18.500	19.000	18.500	18.850	17.858	1,690
2025-11-06	18.500	18.650	18.400	18.650	17.668	57
2025-11-05	17.900	18.800	17.900	18.500	17.526	1,265
2025-11-04	17.900	17.900	17.600	17.600	16.674	591
2025-11-03	17.850	17.850	17.600	17.600	16.674	3,746

← NewerPage 4 of 21 · 1,260 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.