UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	32.210	32.680	32.070	32.480	28.224	943,395
2023-11-30	32.000	32.250	31.690	32.080	27.876	1,902,977
2023-11-29	31.750	32.190	31.630	32.000	27.807	618,356
2023-11-28	31.390	31.870	31.340	31.860	27.685	721,701
2023-11-27	31.580	31.600	30.980	31.390	27.277	790,349
2023-11-24	31.880	31.940	31.500	31.640	27.494	597,643
2023-11-23	32.080	32.170	31.600	31.880	27.702	840,810
2023-11-22	32.690	32.880	31.770	31.940	27.755	1,012,729
2023-11-21	32.800	32.930	32.610	32.690	28.406	635,436
2023-11-20	33.070	33.180	32.650	32.800	28.502	727,591
2023-11-17	32.390	33.190	32.390	33.000	28.676	990,042
2023-11-16	32.590	32.690	32.200	32.260	28.033	721,923
2023-11-15	32.790	32.960	32.390	32.610	28.337	827,235
2023-11-14	32.230	32.830	31.810	32.680	28.398	1,463,007
2023-11-13	32.470	32.670	32.070	32.160	27.946	654,684
2023-11-10	32.660	32.840	32.130	32.400	28.154	674,788
2023-11-09	33.050	33.220	32.600	32.900	28.589	883,962
2023-11-08	32.720	33.240	32.420	33.050	28.719	1,511,789
2023-11-07	33.030	33.200	32.780	32.870	28.563	712,314
2023-11-06	32.580	33.200	32.570	33.150	28.806	934,738
2023-11-03	32.650	32.750	32.370	32.580	28.311	661,857
2023-11-02	32.400	32.840	32.260	32.650	28.372	913,080
2023-11-01	32.000	32.440	31.930	32.340	28.102	888,262
2023-10-31	32.000	32.180	31.540	31.770	27.607	1,188,175
2023-10-30	31.790	32.160	31.750	31.960	27.772	535,355
2023-10-27	31.590	32.060	31.190	31.790	27.624	857,615
2023-10-26	31.640	31.670	31.090	31.560	27.424	1,004,881
2023-10-25	31.720	32.220	30.960	31.890	27.711	1,214,696
2023-10-24	31.800	32.640	31.130	32.150	27.285	1,722,779
2023-10-23	30.720	30.850	30.190	30.430	25.826	1,074,710
2023-10-20	31.440	31.510	30.660	30.720	26.072	1,295,369
2023-10-19	31.820	31.820	31.370	31.640	26.853	1,114,677
2023-10-18	32.980	33.040	31.650	31.830	27.014	1,527,096
2023-10-17	32.980	33.300	32.800	32.980	27.990	869,202
2023-10-16	33.170	33.590	33.080	33.390	28.338	729,725
2023-10-13	33.260	33.480	33.000	33.110	28.100	1,167,470
2023-10-12	33.720	33.930	33.300	33.300	28.261	946,249
2023-10-11	33.280	34.090	33.020	33.630	28.541	1,176,960
2023-10-10	32.930	33.330	32.840	33.240	28.210	1,140,975
2023-10-09	32.380	32.680	32.320	32.680	27.735	874,022
2023-10-06	31.990	32.480	31.800	32.440	27.531	874,493
2023-10-05	31.760	32.030	31.580	31.850	27.031	819,311
2023-10-04	31.310	32.000	31.210	31.710	26.912	968,779
2023-10-03	31.990	32.090	31.090	31.220	26.496	1,236,304
2023-10-02	32.540	32.770	31.900	32.050	27.200	895,965
2023-09-29	32.290	32.600	32.280	32.470	27.557	973,966
2023-09-28	31.870	32.270	31.600	32.260	27.379	837,600
2023-09-27	31.970	31.980	31.690	31.720	26.920	473,335
2023-09-26	31.690	32.310	31.590	32.000	27.158	846,258
2023-09-25	31.730	31.750	31.450	31.720	26.920	928,762
2023-09-22	31.910	32.190	31.670	31.800	26.988	818,713
2023-09-21	32.180	32.470	31.970	32.060	27.209	862,721
2023-09-20	32.320	32.480	31.970	32.320	27.430	1,335,847
2023-09-19	32.110	32.470	32.060	32.280	27.396	924,225
2023-09-18	32.120	32.300	31.950	32.110	27.251	628,618
2023-09-15	31.790	32.340	31.770	32.120	27.260	2,663,941
2023-09-14	30.880	31.630	30.780	31.510	26.742	1,505,342
2023-09-13	30.760	30.940	30.520	30.800	26.140	1,073,027
2023-09-12	31.220	31.300	30.530	30.760	26.106	1,162,466
2023-09-11	30.900	31.420	30.840	31.170	26.454	1,098,091

← NewerPage 13 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.