UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	30.870	31.050	30.800	30.890	27.481	482,192
2024-08-20	30.620	31.000	30.620	30.870	27.463	687,935
2024-08-19	30.270	30.600	30.200	30.550	27.178	502,780
2024-08-16	30.160	30.270	30.070	30.270	26.929	465,911
2024-08-15	29.860	30.390	29.860	30.150	26.822	657,906
2024-08-14	30.030	30.120	29.740	29.780	26.493	611,647
2024-08-13	30.030	30.160	29.630	30.000	26.689	1,314,667
2024-08-12	29.680	29.830	29.530	29.730	26.449	996,167
2024-08-09	29.580	29.810	29.410	29.680	26.404	1,142,243
2024-08-08	28.950	29.450	28.800	29.450	26.200	1,326,626
2024-08-07	28.840	29.240	28.800	29.070	25.862	851,713
2024-08-06	28.600	28.910	28.510	28.690	25.524	944,465
2024-08-05	28.230	28.600	27.920	28.360	25.230	1,484,719
2024-08-02	29.990	29.990	28.800	28.910	25.719	1,591,658
2024-08-01	30.600	30.660	30.030	30.100	26.778	941,516
2024-07-31	30.410	30.690	30.330	30.530	27.160	1,499,985
2024-07-30	30.300	30.330	30.050	30.160	26.831	776,061
2024-07-29	30.030	30.420	30.010	30.210	26.876	684,066
2024-07-26	29.750	30.150	29.600	29.990	26.680	911,757
2024-07-25	29.880	30.100	29.640	29.770	26.484	1,518,436
2024-07-24	30.300	30.370	29.830	30.160	26.831	1,084,202
2024-07-23	31.200	31.310	29.960	30.330	26.982	1,936,302
2024-07-22	31.210	31.580	31.190	31.470	27.997	843,311
2024-07-19	31.140	31.260	30.880	31.140	27.703	741,388
2024-07-18	31.280	31.320	31.020	31.120	27.685	1,026,651
2024-07-17	31.400	31.490	30.990	31.290	27.837	623,340
2024-07-16	31.470	31.520	31.150	31.360	27.899	806,032
2024-07-15	31.560	31.610	31.260	31.440	27.970	611,835
2024-07-12	31.540	31.770	31.310	31.560	28.077	673,437
2024-07-11	31.870	31.870	31.250	31.480	28.006	489,079
2024-07-10	31.370	31.780	31.370	31.700	28.201	1,161,593
2024-07-09	31.710	31.920	31.360	31.500	28.023	756,867
2024-07-08	31.630	31.680	31.390	31.590	28.103	941,292
2024-07-05	32.320	32.360	31.590	31.630	28.139	835,803
2024-07-04	32.270	32.510	32.210	32.380	28.806	525,600
2024-07-03	32.450	32.500	32.230	32.270	28.708	724,563
2024-07-02	32.760	32.760	32.080	32.290	28.726	694,044
2024-07-01	32.840	32.930	32.590	32.850	29.224	622,338
2024-06-28	33.060	33.250	32.460	32.620	29.020	985,901
2024-06-27	32.800	33.060	32.510	32.980	29.340	678,734
2024-06-26	33.450	33.450	32.650	32.820	29.198	607,263
2024-06-25	33.000	33.370	32.890	33.330	29.651	689,936
2024-06-24	33.100	33.620	32.820	33.050	29.402	950,258
2024-06-20	33.280	33.950	33.230	33.950	30.203	3,208,745
2024-06-19	33.510	33.850	33.190	33.280	29.607	1,482,579
2024-06-18	32.750	33.600	32.750	33.510	29.812	864,820
2024-06-17	32.690	32.960	32.400	32.760	29.144	599,947
2024-06-14	33.320	33.330	32.340	32.690	29.082	973,462
2024-06-13	33.300	33.330	32.960	33.260	29.589	849,105
2024-06-12	33.460	33.570	33.110	33.370	29.687	616,074
2024-06-11	34.070	34.100	33.130	33.350	29.669	832,044
2024-06-10	33.950	34.070	33.770	34.040	30.283	463,210
2024-06-07	34.230	34.260	33.620	34.020	30.265	745,333
2024-06-06	34.590	34.710	34.070	34.230	30.452	677,780
2024-06-05	35.010	35.220	34.170	34.520	30.710	803,468
2024-06-04	35.310	35.350	34.620	34.900	31.048	589,096
2024-06-03	35.250	35.400	35.020	35.260	31.368	520,783
2024-05-31	35.090	35.300	34.840	35.150	31.271	2,797,194
2024-05-30	34.520	35.190	34.440	35.100	31.226	638,649
2024-05-29	34.940	35.030	34.340	34.790	30.950	968,270

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.7500 EUR
2025-10-30	0.7500 EUR
2025-03-28	0.7500 EUR
2024-10-30	0.7500 EUR
2024-04-05	0.7500 EUR
2023-10-25	0.7500 EUR
2023-04-13	0.7500 EUR
2022-03-30	1.3000 EUR
2021-03-31	1.3000 EUR
2020-04-01	1.3000 EUR
2019-04-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.