UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	30.890	31.060	30.675	30.930	26.877	1,792,288
2024-02-28	30.620	31.140	30.620	31.020	26.955	1,104,413
2024-02-27	29.790	30.600	29.660	30.570	26.564	1,276,838
2024-02-26	29.710	30.000	29.480	29.490	25.626	852,592
2024-02-23	29.310	29.860	29.250	29.750	25.852	996,504
2024-02-22	29.550	29.750	29.260	29.280	25.443	982,880
2024-02-21	29.210	29.540	29.160	29.290	25.452	593,392
2024-02-20	29.070	29.570	28.930	29.340	25.495	880,668
2024-02-19	28.910	29.090	28.750	29.070	25.261	503,340
2024-02-16	28.750	29.070	28.660	28.910	25.122	924,354
2024-02-15	28.360	28.720	28.330	28.640	24.887	905,776
2024-02-14	28.750	28.790	28.360	28.360	24.644	1,010,547
2024-02-13	29.280	29.290	28.710	28.810	25.035	1,148,690
2024-02-12	29.250	29.660	29.120	29.270	25.434	1,101,560
2024-02-09	28.620	29.290	28.540	29.220	25.391	1,534,413
2024-02-08	29.280	29.410	28.690	28.700	24.939	2,097,360
2024-02-07	29.600	29.770	29.310	29.450	25.591	959,808
2024-02-06	29.710	29.800	29.280	29.550	25.678	1,020,962
2024-02-05	29.750	30.130	29.520	29.610	25.730	1,105,672
2024-02-02	30.110	30.450	29.410	29.750	25.852	2,068,970
2024-02-01	30.500	31.940	29.830	30.010	26.078	5,256,494
2024-01-31	33.520	33.680	33.120	33.670	29.258	1,642,667
2024-01-30	34.000	34.000	33.330	33.440	29.058	876,910
2024-01-29	33.800	34.100	33.270	34.050	29.588	807,422
2024-01-26	33.470	33.990	33.230	33.850	29.414	788,560
2024-01-25	33.720	34.000	33.130	33.510	29.119	862,992
2024-01-24	33.630	33.950	33.550	33.760	29.336	660,135
2024-01-23	33.280	33.590	32.930	33.410	29.032	1,030,903
2024-01-22	33.500	33.550	32.920	33.210	28.858	921,735
2024-01-19	34.250	34.550	33.330	33.410	29.032	815,002
2024-01-18	34.240	34.410	34.040	34.210	29.727	676,694
2024-01-17	34.500	34.560	34.010	34.200	29.718	961,620
2024-01-16	34.800	34.800	34.360	34.730	30.179	553,105
2024-01-15	35.010	35.360	34.800	34.800	30.240	539,667
2024-01-12	34.750	35.010	34.600	35.010	30.422	749,401
2024-01-11	34.730	34.900	34.450	34.570	30.040	777,996
2024-01-10	34.820	34.830	34.420	34.520	29.997	796,529
2024-01-09	35.130	35.280	34.410	34.790	30.231	667,940
2024-01-08	34.770	35.220	34.720	35.130	30.527	473,049
2024-01-05	34.340	34.900	34.250	34.770	30.214	572,086
2024-01-04	34.210	34.470	34.180	34.470	29.953	1,174,091
2024-01-03	34.400	34.620	33.890	34.070	29.605	775,021
2024-01-02	34.250	34.600	34.200	34.340	29.840	649,289
2023-12-29	34.440	34.490	34.020	34.060	29.597	441,085
2023-12-28	34.420	34.560	34.200	34.420	29.910	356,689
2023-12-27	34.220	34.570	34.200	34.420	29.910	488,860
2023-12-22	34.100	34.390	33.810	34.330	29.831	696,531
2023-12-21	33.950	34.200	33.800	34.120	29.649	453,798
2023-12-20	34.050	34.190	33.870	34.020	29.562	764,366
2023-12-19	33.870	34.320	33.840	34.090	29.623	939,480
2023-12-18	33.360	33.830	33.330	33.780	29.353	1,020,691
2023-12-15	33.260	33.670	33.190	33.380	29.006	2,818,508
2023-12-14	33.120	33.380	32.790	33.050	28.719	1,353,968
2023-12-13	32.760	33.090	32.570	32.770	28.476	1,204,441
2023-12-12	32.700	32.930	31.740	32.760	28.467	1,727,818
2023-12-11	33.360	33.740	33.230	33.340	28.971	1,620,884
2023-12-08	32.690	33.660	32.690	33.540	29.145	1,293,040
2023-12-07	32.480	32.660	31.670	32.640	28.363	1,129,068
2023-12-05	31.810	31.970	31.550	31.900	27.720	938,169
2023-12-04	32.260	32.440	31.850	32.020	27.824	656,470

← NewerPage 12 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.