UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	34.940	35.030	34.340	34.790	30.950	968,270
2024-05-28	35.000	35.120	34.660	35.120	31.244	664,074
2024-05-27	35.070	35.100	34.630	34.990	31.128	334,146
2024-05-24	35.060	35.200	34.800	35.100	31.226	503,259
2024-05-23	35.570	35.730	35.060	35.220	31.333	708,290
2024-05-22	35.500	35.650	35.140	35.650	31.715	1,117,397
2024-05-21	35.070	35.770	34.960	35.770	31.822	940,606
2024-05-20	35.170	35.470	34.960	35.100	31.226	619,858
2024-05-17	34.700	35.100	34.640	35.100	31.226	825,200
2024-05-16	34.700	34.870	34.490	34.760	30.924	751,576
2024-05-15	34.640	35.490	34.600	34.660	30.835	1,087,134
2024-05-14	34.300	34.950	34.280	34.630	30.808	628,826
2024-05-13	34.460	34.490	34.200	34.300	30.514	519,050
2024-05-10	34.310	34.860	34.310	34.460	30.657	1,085,933
2024-05-08	34.130	34.530	33.980	34.020	30.265	621,550
2024-05-07	33.780	34.280	33.730	34.120	30.354	760,017
2024-05-06	33.490	33.850	33.400	33.780	30.052	630,866
2024-05-03	33.360	33.660	33.320	33.490	29.794	809,883
2024-05-02	33.180	33.450	33.020	33.250	29.580	947,618
2024-04-30	33.060	33.070	32.680	32.920	29.287	1,045,510
2024-04-29	33.100	33.200	32.760	33.060	29.411	852,096
2024-04-26	32.750	33.590	32.500	32.980	29.340	1,156,509
2024-04-25	33.640	34.560	32.140	32.550	28.957	2,332,372
2024-04-24	31.950	32.210	31.700	32.040	28.504	984,275
2024-04-23	32.200	32.480	31.810	31.880	28.361	1,088,682
2024-04-22	31.840	32.320	31.780	32.200	28.646	860,099
2024-04-19	31.120	32.000	31.120	32.000	28.468	1,769,733
2024-04-18	31.040	31.290	30.910	31.200	27.756	810,123
2024-04-17	30.960	31.420	30.840	31.040	27.614	776,658
2024-04-16	30.710	31.210	30.550	30.970	27.552	832,682
2024-04-15	31.400	31.890	30.930	30.960	27.543	1,204,461
2024-04-12	31.300	31.490	31.080	31.280	27.828	783,540
2024-04-11	31.080	31.480	30.980	31.280	27.828	980,086
2024-04-10	31.740	31.780	31.000	31.070	27.641	996,358
2024-04-09	31.580	31.610	31.390	31.580	28.095	755,998
2024-04-08	31.940	32.050	31.550	31.580	28.095	899,743
2024-04-05	31.320	32.070	31.310	31.940	28.415	1,155,594
2024-04-04	31.280	32.470	31.220	32.280	28.050	1,849,801
2024-04-03	31.260	31.760	31.180	31.250	27.155	1,330,629
2024-04-02	31.260	31.520	31.070	31.150	27.068	1,149,573
2024-03-28	31.160	31.300	30.780	30.870	26.825	756,148
2024-03-27	30.930	31.430	30.930	31.160	27.077	705,456
2024-03-26	30.960	31.110	30.290	30.910	26.860	771,036
2024-03-25	30.750	31.180	30.670	31.060	26.990	776,914
2024-03-22	30.630	30.870	30.470	30.680	26.660	837,929
2024-03-21	30.000	30.720	30.000	30.660	26.642	1,190,351
2024-03-20	30.000	30.180	29.220	29.770	25.869	942,259
2024-03-19	29.170	30.030	28.900	30.020	26.086	1,061,574
2024-03-18	29.400	29.500	29.110	29.200	25.374	761,295
2024-03-15	29.390	29.790	29.300	29.300	25.461	2,852,299
2024-03-14	30.150	30.270	29.200	29.320	25.478	1,871,043
2024-03-13	31.180	31.510	30.020	30.020	26.086	2,404,468
2024-03-12	30.460	31.280	30.420	31.170	27.086	1,060,959
2024-03-11	30.500	30.550	30.220	30.490	26.495	458,886
2024-03-08	30.700	30.750	30.310	30.530	26.529	777,486
2024-03-07	29.590	30.740	29.340	30.680	26.660	1,202,892
2024-03-06	30.050	30.200	29.620	29.660	25.773	1,127,995
2024-03-05	30.400	30.440	29.920	29.990	26.060	757,883
2024-03-04	30.960	31.070	30.470	30.590	26.582	761,779
2024-03-01	30.930	31.110	30.570	30.950	26.894	710,279

← NewerPage 11 of 22 · 1,261 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.