UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	31.060	31.200	30.650	30.780	26.123	715,673
2023-09-07	31.310	31.570	31.020	31.090	26.386	1,095,251
2023-09-06	31.100	31.200	30.850	31.160	26.445	472,634
2023-09-05	31.620	31.740	31.120	31.250	26.522	796,591
2023-09-04	31.790	32.050	31.760	31.760	26.954	605,645
2023-09-01	31.540	31.820	31.540	31.670	26.878	813,645
2023-08-31	31.920	31.970	31.530	31.620	26.836	1,986,137
2023-08-30	31.200	31.850	31.200	31.670	26.878	1,117,444
2023-08-29	30.350	31.150	30.350	31.080	26.377	1,297,927
2023-08-28	30.020	30.290	30.020	30.280	25.698	483,228
2023-08-25	29.500	30.070	29.500	29.880	25.359	671,058
2023-08-24	29.900	30.050	29.530	29.550	25.079	630,876
2023-08-23	29.750	29.900	29.570	29.840	25.325	534,168
2023-08-22	29.530	29.820	29.480	29.720	25.223	463,779
2023-08-21	29.200	29.650	29.200	29.340	24.901	678,309
2023-08-18	29.310	29.450	28.780	29.090	24.688	692,918
2023-08-17	29.000	29.590	29.000	29.340	24.901	589,900
2023-08-16	28.930	29.250	28.930	29.120	24.714	620,527
2023-08-15	29.130	29.340	29.000	29.050	24.654	543,182
2023-08-14	29.480	29.750	29.030	29.100	24.697	506,829
2023-08-11	29.640	29.690	29.370	29.510	25.045	626,838
2023-08-10	29.850	29.860	29.630	29.700	25.206	517,530
2023-08-09	29.650	29.930	29.530	29.570	25.096	608,777
2023-08-08	29.630	29.720	29.370	29.390	24.943	784,558
2023-08-07	29.870	29.940	29.550	29.720	25.223	429,064
2023-08-04	29.320	29.870	29.320	29.870	25.350	730,513
2023-08-03	29.280	29.590	29.200	29.270	24.841	1,306,342
2023-08-02	29.900	29.910	29.270	29.360	24.918	883,497
2023-08-01	30.100	30.260	29.940	30.080	25.529	694,328
2023-07-31	29.850	30.200	29.680	30.100	25.546	1,201,959
2023-07-28	30.020	30.260	29.630	29.900	25.376	611,090
2023-07-27	29.780	30.390	29.660	30.120	25.563	1,009,165
2023-07-26	29.590	29.850	29.320	29.720	25.223	959,999
2023-07-25	27.970	29.890	27.390	29.710	25.215	2,036,994
2023-07-24	28.640	28.910	28.480	28.700	24.357	1,517,414
2023-07-21	28.500	28.910	28.230	28.640	24.306	1,616,019
2023-07-20	29.040	29.450	28.830	29.130	24.722	638,053
2023-07-19	28.840	29.120	28.570	28.960	24.578	924,496
2023-07-18	28.400	28.790	28.390	28.700	24.357	659,112
2023-07-17	28.840	29.000	28.490	28.550	24.230	724,552
2023-07-14	28.910	29.090	28.750	28.950	24.570	747,636
2023-07-13	28.950	29.280	28.880	29.010	24.620	942,274
2023-07-12	28.210	28.990	28.080	28.870	24.502	1,096,052
2023-07-11	27.800	28.280	27.770	28.170	23.908	794,912
2023-07-10	27.690	27.860	27.590	27.660	23.475	492,926
2023-07-07	27.470	27.740	27.320	27.700	23.509	984,117
2023-07-06	27.950	28.130	27.170	27.270	23.144	1,214,497
2023-07-05	27.970	28.030	27.620	28.010	23.772	853,742
2023-07-04	27.740	28.330	27.740	28.190	23.925	837,246
2023-07-03	27.350	27.800	27.260	27.740	23.543	778,405
2023-06-30	27.350	27.490	27.230	27.270	23.144	1,585,369
2023-06-29	27.150	27.210	26.800	27.160	23.050	940,712
2023-06-28	27.300	27.450	27.170	27.190	23.076	799,068
2023-06-27	27.340	27.550	26.710	27.290	23.161	1,045,285
2023-06-26	27.100	27.240	26.620	27.240	23.118	1,529,290
2023-06-22	27.270	27.600	27.100	27.160	23.050	1,136,547
2023-06-21	28.250	28.250	27.380	27.450	23.297	1,539,238
2023-06-20	29.000	29.050	28.280	28.280	24.001	1,274,454
2023-06-19	29.610	29.620	29.040	29.050	24.654	1,110,042
2023-06-16	29.680	29.790	29.010	29.350	24.909	3,039,307

← NewerPage 14 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.