United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.100	18.100	17.800	17.950	17.005	175
2025-10-30	17.750	18.550	17.750	17.800	16.863	1,630
2025-10-29	18.000	18.350	17.900	18.350	17.384	1,596
2025-10-28	17.900	18.800	17.600	18.750	17.763	2,437
2025-10-27	17.600	17.950	17.550	17.900	16.958	597
2025-10-24	17.550	17.650	17.150	17.600	16.674	8,335
2025-10-23	17.650	17.700	17.300	17.300	16.389	1,816
2025-10-22	17.900	17.900	17.450	17.600	16.674	1,043
2025-10-21	17.900	17.900	16.850	17.900	16.958	9,379
2025-10-20	17.700	17.950	17.550	17.900	16.958	2,147
2025-10-17	17.750	17.900	17.550	17.700	16.768	5,245
2025-10-16	17.900	18.150	17.900	18.000	17.053	1,509
2025-10-15	17.750	18.050	17.750	17.900	16.958	1,787
2025-10-14	18.050	18.150	17.700	17.750	16.816	2,299
2025-10-13	18.350	18.350	17.950	18.000	17.053	1,084
2025-10-10	18.750	18.750	18.000	18.300	17.337	3,324
2025-10-09	18.500	18.750	18.200	18.500	17.526	492
2025-10-08	18.750	18.750	18.100	18.100	17.147	76
2025-10-07	18.150	18.500	17.950	18.300	17.337	1,760
2025-10-06	18.600	18.850	18.150	18.150	17.195	3,299
2025-10-03	19.000	19.000	18.500	18.950	17.953	572
2025-10-02	18.700	18.700	18.300	18.700	17.716	629
2025-10-01	19.000	19.000	18.900	18.900	17.905	21
2025-09-30	19.050	19.050	18.500	19.050	18.047	258
2025-09-29	18.600	19.300	18.550	19.100	18.095	2,359
2025-09-26	18.850	18.850	18.000	18.550	17.574	3,289
2025-09-25	18.050	18.900	18.000	18.900	17.905	1,587
2025-09-24	19.000	19.000	18.350	18.800	17.289	1,568
2025-09-23	18.850	18.900	18.300	18.600	17.105	2,260
2025-09-22	18.500	18.900	18.200	18.850	17.335	3,346
2025-09-19	18.750	18.750	17.600	18.050	16.600	6,542
2025-09-18	18.900	19.450	18.750	18.750	17.243	1,695
2025-09-17	18.900	19.100	18.550	18.550	17.059	999
2025-09-16	18.800	19.250	18.750	19.250	17.703	1,611
2025-09-15	18.650	19.500	18.600	18.600	17.105	1,337
2025-09-12	18.800	18.800	18.650	18.650	17.151	110
2025-09-11	19.100	19.100	18.600	18.600	17.105	1,508
2025-09-10	19.300	19.300	18.850	19.300	17.749	182
2025-09-09	18.900	19.350	18.900	19.300	17.749	623
2025-09-08	18.800	19.350	18.800	18.900	17.381	2,630
2025-09-05	18.350	18.800	18.300	18.800	17.289	1,421
2025-09-04	18.450	18.650	18.450	18.450	16.968	935
2025-09-03	18.500	18.500	18.200	18.400	16.922	2,031
2025-09-02	18.450	18.450	18.100	18.300	16.830	1,200
2025-09-01	18.350	18.400	18.150	18.300	16.830	1,103
2025-08-29	18.450	18.450	18.050	18.400	16.922	891
2025-08-28	18.500	18.500	18.050	18.050	16.600	3,738
2025-08-27	18.000	18.500	18.000	18.500	17.014	1,561
2025-08-26	18.200	18.250	17.900	18.150	16.692	1,127
2025-08-25	18.500	18.500	17.550	17.900	16.462	21,535
2025-08-22	17.550	18.100	17.500	17.850	16.416	1,834
2025-08-21	17.700	17.750	17.500	17.500	16.094	2,163
2025-08-20	17.750	18.100	17.750	17.750	16.324	1,671
2025-08-19	17.700	18.000	17.700	17.700	16.278	1,654
2025-08-18	18.500	18.500	17.700	17.700	16.278	1,702
2025-08-15	18.300	18.350	17.850	18.350	16.876	411
2025-08-14	17.950	18.300	17.500	17.500	16.094	1,682
2025-08-13	18.200	18.200	17.500	17.850	16.416	901
2025-08-12	18.300	18.750	18.100	18.150	16.692	1,388
2025-08-11	17.050	18.100	17.050	18.100	16.646	1,217

← NewerPage 5 of 21 · 1,257 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.