United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.450	17.450	16.900	16.900	15.542	175
2025-05-13	16.950	17.050	16.750	16.950	15.588	1,814
2025-05-12	17.150	17.250	16.800	16.800	15.450	3,430
2025-05-09	17.150	17.350	17.000	17.150	15.772	2,071
2025-05-08	17.350	17.450	16.650	16.750	15.404	903
2025-05-07	16.400	17.000	16.400	16.950	15.588	625
2025-05-06	17.650	17.650	16.400	16.400	15.082	2,429
2025-05-05	16.450	18.550	16.450	16.800	15.450	1,827
2025-05-02	16.450	16.450	16.400	16.400	15.082	1,634
2025-04-30	16.450	16.450	16.300	16.300	14.990	23
2025-04-29	16.450	16.500	16.200	16.450	15.128	2,933
2025-04-28	16.500	16.500	16.150	16.350	15.036	3,568
2025-04-25	16.400	16.400	16.300	16.300	14.990	1,766
2025-04-24	16.500	16.500	16.300	16.350	15.036	1,095
2025-04-23	16.350	16.450	16.200	16.350	15.036	990
2025-04-22	16.100	16.450	16.100	16.200	14.898	9,474
2025-04-17	16.500	16.500	16.100	16.100	14.806	11,076
2025-04-16	16.450	16.500	16.150	16.350	15.036	2,122
2025-04-15	16.450	16.500	16.150	16.450	15.128	5,529
2025-04-14	16.350	16.500	16.300	16.500	15.174	6,167
2025-04-11	16.000	16.400	16.000	16.400	15.082	10,994
2025-04-10	16.650	16.800	15.550	16.000	14.714	5,065
2025-04-09	16.500	16.500	16.150	16.450	15.128	115
2025-04-08	16.950	16.950	16.300	16.450	15.128	2,136
2025-04-07	16.200	16.450	13.900	16.450	15.128	1,045
2025-04-04	16.800	16.800	16.050	16.450	15.128	3,717
2025-04-03	17.000	17.200	16.750	16.850	15.496	2,586
2025-04-02	17.450	17.700	17.250	17.500	16.094	4,731
2025-04-01	17.600	17.650	17.200	17.400	16.002	455
2025-03-31	17.550	17.550	17.100	17.150	15.772	256
2025-03-28	17.850	17.850	17.550	17.650	16.232	1,046
2025-03-27	17.650	17.850	17.100	17.450	16.048	699
2025-03-26	17.000	17.600	17.000	17.600	16.186	50,474
2025-03-25	17.400	17.650	16.950	17.300	15.910	1,618
2025-03-24	17.750	17.750	17.400	17.400	16.002	736
2025-03-21	17.250	17.900	17.250	17.900	15.956	3,047
2025-03-20	17.550	17.750	17.300	17.550	15.644	2,390
2025-03-19	17.800	17.850	17.400	17.550	15.644	1,062
2025-03-18	17.800	17.850	17.600	17.650	15.733	1,123
2025-03-17	17.650	17.700	17.300	17.300	15.421	1,245
2025-03-14	17.750	17.750	17.150	17.500	15.599	651
2025-03-13	17.300	17.500	17.100	17.100	15.243	757
2025-03-12	17.400	17.850	17.050	17.050	15.198	932
2025-03-11	17.150	17.150	16.800	17.050	15.198	2,863
2025-03-10	17.950	17.950	16.800	17.150	15.287	5,974
2025-03-07	17.700	17.700	17.550	17.550	15.644	1,221
2025-03-06	18.050	18.050	17.500	17.650	15.733	4,941
2025-03-05	18.050	18.050	17.600	18.050	16.090	6,084
2025-03-04	17.700	17.850	17.600	17.800	15.867	1,383
2025-03-03	17.900	18.000	17.650	17.900	15.956	1,949
2025-02-28	17.900	17.900	17.800	17.800	15.867	274
2025-02-27	17.850	17.900	17.850	17.900	15.956	1,034
2025-02-26	17.800	17.900	17.650	17.750	15.822	1,460
2025-02-25	17.700	17.900	17.700	17.700	15.778	1,169
2025-02-24	17.650	17.950	17.650	17.700	15.778	1,633
2025-02-21	17.950	17.950	17.550	17.650	15.733	86
2025-02-20	17.950	17.950	17.500	17.800	15.867	2,001
2025-02-19	17.850	18.100	17.850	18.100	16.134	32
2025-02-18	17.950	18.000	17.500	17.550	15.644	4,527
2025-02-17	18.050	18.050	17.900	18.050	16.090	1,569

← NewerPage 7 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.