UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	29.820	29.860	28.910	29.580	25.104	1,765,170
2023-06-14	29.510	30.380	29.320	29.870	25.350	2,005,855
2023-06-13	29.630	29.790	29.480	29.510	25.045	1,862,429
2023-06-12	29.940	30.150	29.520	29.520	25.053	1,416,623
2023-06-09	29.700	29.880	29.580	29.850	25.333	1,484,676
2023-06-08	29.370	29.790	29.330	29.650	25.164	895,559
2023-06-07	29.420	29.760	29.270	29.370	24.926	1,022,037
2023-06-06	29.570	29.770	29.160	29.740	25.240	1,559,139
2023-06-05	28.920	29.190	28.720	29.090	24.688	795,567
2023-06-02	28.200	28.800	28.070	28.640	24.306	1,486,526
2023-06-01	28.100	28.240	27.920	28.000	23.763	1,431,003
2023-05-31	28.780	28.830	28.040	28.070	23.823	2,483,996
2023-05-30	29.430	29.540	28.900	28.920	24.544	1,015,217
2023-05-29	29.560	29.720	29.370	29.430	24.977	425,852
2023-05-26	29.190	29.570	29.120	29.410	24.960	816,622
2023-05-25	29.590	29.740	29.120	29.120	24.714	838,035
2023-05-24	29.700	29.810	29.390	29.490	25.028	1,460,791
2023-05-23	29.250	30.370	29.250	29.790	25.282	2,157,757
2023-05-22	29.470	29.490	29.110	29.230	24.807	986,243
2023-05-19	28.880	29.490	28.870	29.370	24.926	1,325,754
2023-05-17	29.500	29.660	28.700	28.700	24.357	1,198,935
2023-05-16	29.380	29.770	29.260	29.500	25.036	1,181,079
2023-05-15	29.500	29.670	29.100	29.350	24.909	1,081,860
2023-05-12	28.700	29.800	28.690	29.520	25.053	3,627,003
2023-05-11	30.360	30.610	30.280	30.280	25.698	1,044,168
2023-05-10	30.050	30.500	30.010	30.300	25.715	1,197,053
2023-05-09	30.470	30.470	30.010	30.050	25.503	831,104
2023-05-08	30.230	30.560	30.130	30.440	25.834	572,087
2023-05-05	29.740	30.290	29.660	30.160	25.596	1,219,348
2023-05-04	29.570	29.730	29.380	29.650	25.164	1,158,945
2023-05-03	29.140	29.860	29.130	29.680	25.189	1,295,838
2023-05-02	29.270	29.610	28.950	29.100	24.697	1,636,178
2023-04-28	29.030	29.460	28.770	28.900	24.527	1,936,497
2023-04-27	28.500	29.010	28.460	28.840	24.476	1,327,475
2023-04-26	28.690	29.100	28.530	28.540	24.222	1,818,930
2023-04-25	28.500	29.930	28.280	29.390	24.943	1,850,907
2023-04-24	29.640	29.930	29.470	29.930	25.401	973,664
2023-04-21	29.780	29.780	29.470	29.640	25.155	1,193,984
2023-04-20	29.000	29.950	28.740	29.780	25.274	1,767,943
2023-04-19	29.970	30.220	29.790	29.970	25.435	1,037,490
2023-04-18	29.720	29.960	29.450	29.960	25.427	1,410,947
2023-04-17	29.430	29.950	29.360	29.710	25.215	1,094,151
2023-04-14	29.980	30.070	29.000	29.090	24.688	1,554,984
2023-04-13	29.550	29.790	29.340	29.610	25.130	1,194,235
2023-04-12	30.480	30.610	29.740	30.160	24.960	2,544,729
2023-04-11	31.150	31.280	30.850	31.030	25.680	1,049,675
2023-04-06	30.940	31.150	30.870	30.920	25.589	999,449
2023-04-05	30.940	31.040	30.670	30.920	25.589	1,071,706
2023-04-04	31.050	31.150	30.800	30.890	25.564	1,135,975
2023-04-03	31.160	31.340	30.650	30.860	25.539	945,765
2023-03-31	31.200	31.290	30.750	30.950	25.614	1,199,682
2023-03-30	30.800	31.160	30.710	31.020	25.672	1,102,576
2023-03-29	30.800	31.000	30.400	30.610	25.332	994,990
2023-03-28	31.000	31.200	30.580	30.750	25.448	817,839
2023-03-27	31.480	31.690	30.710	30.720	25.423	1,422,888
2023-03-24	31.480	31.570	30.600	31.160	25.788	1,100,293
2023-03-23	31.690	31.910	31.160	31.480	26.052	884,197
2023-03-22	32.300	32.300	31.350	31.540	26.102	1,149,285
2023-03-21	31.600	32.470	31.600	32.170	26.623	1,497,005
2023-03-20	31.270	31.580	30.470	31.300	25.903	1,755,323

← NewerPage 15 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.