United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.000	18.050	17.900	17.900	15.956	758
2025-02-13	18.050	18.050	17.900	17.900	15.956	1,284
2025-02-12	18.100	18.150	17.900	17.900	15.956	95
2025-02-11	18.300	18.300	17.900	18.050	16.090	1,011
2025-02-10	18.250	18.250	18.250	18.250	16.268	21
2025-02-07	18.300	18.300	18.250	18.250	16.268	29
2025-02-06	18.450	18.450	17.950	18.100	16.134	2,320
2025-02-05	18.300	18.300	18.300	18.300	16.312	481
2025-02-04	18.100	18.400	18.050	18.400	16.402	435
2025-02-03	18.150	18.200	18.050	18.200	16.223	1,581
2025-01-31	18.550	18.550	17.950	17.950	16.000	52
2025-01-30	18.250	18.300	17.950	18.300	16.312	601
2025-01-29	18.500	18.500	17.950	18.250	16.268	1,214
2025-01-28	17.950	18.500	17.950	18.500	16.491	219
2025-01-27	18.100	18.400	18.100	18.400	16.402	499
2025-01-24	17.950	18.000	17.850	18.000	16.045	693
2025-01-23	18.000	18.500	17.900	17.900	15.956	1,549
2025-01-22	18.000	18.000	17.750	17.950	16.000	1,472
2025-01-21	18.050	18.050	17.900	18.050	16.090	559
2025-01-20	17.950	18.400	17.950	18.400	16.402	39
2025-01-17	18.100	18.100	17.700	17.950	16.000	429
2025-01-16	18.050	18.300	18.000	18.100	16.134	976
2025-01-15	18.150	18.200	18.150	18.150	16.179	288
2025-01-14	18.000	18.250	18.000	18.250	16.268	577
2025-01-13	18.700	18.700	17.700	17.750	15.822	3,589
2025-01-10	18.650	18.750	18.650	18.650	16.624	1,332
2025-01-09	18.600	18.850	17.800	18.650	16.624	47,928
2025-01-08	18.750	18.750	18.150	18.200	16.223	60
2025-01-07	19.200	19.250	18.100	18.900	16.847	2,184
2025-01-03	18.950	18.950	18.000	18.000	16.045	658
2025-01-02	17.800	18.800	17.800	18.750	16.714	454
2024-12-30	18.500	18.500	17.700	17.800	15.867	2,135
2024-12-27	18.500	18.500	18.450	18.450	16.446	317
2024-12-23	18.000	18.500	17.700	18.500	16.491	594
2024-12-20	17.800	18.000	17.700	18.000	16.045	4,000
2024-12-19	18.200	18.200	17.550	17.850	15.911	205
2024-12-18	18.000	18.000	17.750	17.750	15.822	1,372
2024-12-17	17.900	18.050	17.750	17.750	15.822	686
2024-12-16	18.100	18.450	17.950	17.950	16.000	1,516
2024-12-13	17.900	17.900	17.800	17.900	15.956	311
2024-12-12	18.000	18.000	18.000	18.000	16.045	0
2024-12-11	17.750	18.050	17.750	18.000	16.045	14
2024-12-10	18.050	18.050	18.000	18.000	16.045	561
2024-12-09	17.950	18.100	17.600	18.100	16.134	1,361
2024-12-05	17.950	18.150	17.600	17.950	16.000	3,604
2024-12-04	18.100	18.150	17.950	17.950	16.000	65
2024-12-03	18.300	18.300	17.850	17.900	15.956	1,769
2024-12-02	17.550	18.400	17.550	18.300	16.312	606
2024-11-29	18.400	18.400	18.350	18.350	16.357	3
2024-11-28	18.300	18.450	18.300	18.450	16.446	159
2024-11-27	18.400	18.400	18.000	18.000	16.045	1,033
2024-11-26	18.100	18.100	17.900	18.100	16.134	966
2024-11-25	18.100	18.850	17.500	17.900	15.956	2,725
2024-11-22	18.250	18.350	18.200	18.200	16.223	214
2024-11-21	18.450	18.450	18.400	18.400	16.402	6
2024-11-20	18.050	18.450	17.950	18.450	16.446	1,644
2024-11-19	19.000	19.000	17.700	18.150	16.179	6,448
2024-11-18	17.800	17.850	17.500	17.550	15.644	4,054
2024-11-15	17.500	18.400	17.500	17.550	15.644	2,182
2024-11-14	18.400	18.400	17.450	17.550	15.644	186

← NewerPage 8 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.