United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	17.600	19.050	17.400	17.400	15.510	2,564
2024-11-12	17.400	17.700	17.400	17.550	15.644	1,971
2024-11-11	17.850	17.900	17.600	17.900	15.956	1,672
2024-11-08	17.600	18.050	17.400	17.600	15.688	4,702
2024-11-07	17.700	17.850	17.500	17.850	15.911	415
2024-11-06	18.000	18.000	17.450	17.850	15.911	718
2024-11-05	17.850	17.950	17.300	17.950	16.000	1,740
2024-11-04	18.000	18.000	17.550	18.000	16.045	509
2024-11-01	17.550	18.150	17.550	17.750	15.822	1,121
2024-10-31	18.200	18.200	17.550	17.550	15.644	2,599
2024-10-30	17.850	18.300	17.650	18.200	16.223	2,454
2024-10-29	18.300	18.300	17.800	17.800	15.867	1,952
2024-10-28	18.000	18.100	17.800	18.000	16.045	1,096
2024-10-25	17.750	17.850	17.500	17.850	15.911	566
2024-10-24	18.150	18.150	17.750	17.800	15.867	832
2024-10-23	17.850	18.450	17.800	17.900	15.956	1,764
2024-10-22	18.150	18.200	17.800	17.900	15.956	303
2024-10-21	18.050	18.150	17.600	18.150	16.179	2,094
2024-10-18	18.100	18.100	18.000	18.050	16.090	1,723
2024-10-17	17.800	18.050	17.800	18.000	16.045	3,602
2024-10-16	18.200	18.600	17.600	18.150	16.179	1,384
2024-10-15	18.650	18.650	17.800	17.950	16.000	1,742
2024-10-14	18.850	18.850	18.250	18.300	16.312	302
2024-10-11	18.750	18.900	18.500	18.850	16.803	414
2024-10-10	18.850	18.850	18.600	18.600	16.580	902
2024-10-09	19.100	19.100	18.600	18.850	16.803	3,057
2024-10-08	19.300	19.500	19.300	19.350	17.248	806
2024-10-07	19.300	19.300	19.050	19.250	17.159	803
2024-10-04	19.300	19.400	18.900	19.250	17.159	465
2024-10-03	18.850	19.700	18.850	19.300	17.204	1,275
2024-10-02	19.900	19.900	19.400	19.400	17.293	12
2024-10-01	20.100	20.100	19.900	19.900	17.739	1,382
2024-09-30	20.000	20.200	20.000	20.200	18.006	253
2024-09-27	20.000	20.000	19.650	19.950	17.783	2,303
2024-09-26	20.000	20.100	18.900	20.000	17.828	5,827
2024-09-25	20.200	20.200	19.850	20.200	17.560	1,562
2024-09-24	20.400	20.500	19.750	20.300	17.647	1,280
2024-09-23	19.900	20.800	19.600	19.800	17.213	3,173
2024-09-20	19.600	19.600	19.500	19.600	17.039	70
2024-09-19	19.700	19.700	18.800	19.600	17.039	491
2024-09-18	19.350	19.450	19.350	19.450	16.908	201
2024-09-17	19.350	19.650	19.350	19.500	16.952	922
2024-09-16	19.900	19.900	19.300	19.550	16.995	593
2024-09-13	19.950	19.950	19.300	19.900	17.300	331
2024-09-12	20.000	20.000	18.700	19.300	16.778	565
2024-09-11	19.100	20.000	19.100	20.000	17.387	3,753
2024-09-10	19.150	19.150	19.050	19.100	16.604	1,238
2024-09-09	19.000	19.100	18.650	19.100	16.604	5,450
2024-09-06	18.650	18.800	18.600	18.800	16.343	1,261
2024-09-05	18.350	18.500	18.350	18.500	16.083	221
2024-09-04	18.400	18.500	18.150	18.500	16.083	520
2024-09-03	18.900	18.900	18.150	18.400	15.996	2,355
2024-09-02	19.550	19.550	18.250	18.250	15.865	40
2024-08-30	18.450	18.900	18.400	18.800	16.343	918
2024-08-29	18.200	18.300	17.300	18.300	15.909	1,285
2024-08-28	18.400	18.400	18.150	18.200	15.822	1,441
2024-08-27	18.700	18.900	18.350	18.350	15.952	1,184
2024-08-26	19.950	19.950	18.100	18.700	16.256	9,124
2024-08-23	19.200	19.950	19.200	19.350	16.821	2,917
2024-08-22	18.550	19.150	18.500	18.900	16.430	1,373

← NewerPage 9 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.