UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.550	33.060	31.070	31.250	25.862	4,986,525
2023-03-16	32.890	32.910	31.840	32.380	26.797	2,132,761
2023-03-15	33.310	33.360	32.540	32.670	27.037	1,210,822
2023-03-14	32.930	33.370	32.480	33.200	27.476	1,531,233
2023-03-13	33.500	33.500	32.510	32.930	27.252	1,413,205
2023-03-10	33.620	33.840	33.340	33.600	27.807	1,098,935
2023-03-09	34.620	34.860	34.020	34.060	28.188	888,450
2023-03-08	34.230	34.760	34.230	34.680	28.701	1,478,195
2023-03-07	34.540	34.800	34.150	34.230	28.328	1,314,008
2023-03-06	35.340	35.340	34.480	34.580	28.618	942,100
2023-03-03	35.260	35.590	35.230	35.360	29.263	983,628
2023-03-02	35.080	35.140	34.700	35.090	29.040	941,611
2023-03-01	34.590	35.420	34.590	35.170	29.106	1,165,459
2023-02-28	33.850	34.330	33.600	34.310	28.394	1,442,445
2023-02-27	33.230	34.100	33.230	33.980	28.121	610,217
2023-02-24	33.800	34.010	33.190	33.230	27.501	878,430
2023-02-23	34.310	34.400	33.700	33.700	27.890	774,272
2023-02-22	34.200	34.290	33.910	34.290	28.378	640,580
2023-02-21	34.470	34.580	34.080	34.210	28.312	839,061
2023-02-20	34.210	34.730	34.200	34.480	28.535	875,490
2023-02-17	34.160	34.270	33.920	34.060	28.188	1,123,904
2023-02-16	34.530	34.660	33.960	34.260	28.353	777,709
2023-02-15	34.790	34.830	34.260	34.410	28.477	860,322
2023-02-14	35.070	35.480	34.850	34.870	28.858	754,728
2023-02-13	34.500	35.270	34.350	35.090	29.040	985,577
2023-02-10	34.990	35.250	34.270	34.370	28.444	901,847
2023-02-09	35.280	35.390	34.870	35.100	29.048	1,094,781
2023-02-08	35.520	35.590	34.860	35.100	29.048	875,182
2023-02-07	34.710	35.810	34.630	35.380	29.280	1,749,661
2023-02-06	34.840	34.900	34.240	34.570	28.610	1,080,475
2023-02-03	34.220	35.170	34.080	34.820	28.816	1,479,069
2023-02-02	34.100	34.460	33.220	34.060	28.188	2,815,419
2023-02-01	33.330	34.060	33.320	33.850	28.014	1,277,461
2023-01-31	33.110	33.350	32.630	33.250	27.517	1,899,910
2023-01-30	33.040	33.310	32.860	33.250	27.517	875,479
2023-01-27	33.430	33.470	32.890	33.220	27.492	1,042,189
2023-01-26	33.320	33.550	33.110	33.400	27.641	723,280
2023-01-25	33.950	33.950	32.960	33.520	27.741	842,111
2023-01-24	33.820	33.980	33.630	33.980	28.121	769,717
2023-01-23	33.330	34.030	33.300	33.700	27.890	960,075
2023-01-20	33.320	33.450	32.990	33.220	27.492	927,552
2023-01-19	33.170	33.420	33.110	33.140	27.426	864,658
2023-01-18	32.820	33.580	32.670	33.400	27.641	1,287,953
2023-01-17	32.890	33.080	32.660	32.860	27.194	1,219,016
2023-01-16	33.490	33.560	32.890	32.890	27.219	1,076,855
2023-01-13	34.090	34.190	32.760	33.410	27.650	2,090,999
2023-01-12	34.440	34.800	34.420	34.610	28.643	915,737
2023-01-11	34.620	34.880	34.300	34.330	28.411	1,047,217
2023-01-10	34.890	35.030	34.630	34.790	28.792	789,539
2023-01-09	35.300	35.550	34.720	35.040	28.999	1,234,747
2023-01-05	34.450	35.060	33.980	34.870	28.858	1,015,724
2023-01-04	34.880	35.070	34.360	34.430	28.494	1,580,863
2023-01-03	35.850	35.990	34.970	35.060	29.015	1,144,644
2023-01-02	35.150	35.870	35.150	35.790	29.619	590,430
2022-12-30	35.200	35.360	34.930	34.930	28.908	520,036
2022-12-29	35.400	35.430	35.150	35.150	29.090	621,807
2022-12-28	35.720	35.880	35.440	35.520	29.396	477,962
2022-12-27	35.990	36.190	35.620	35.640	29.495	487,941
2022-12-23	35.830	36.060	35.460	35.650	29.503	754,163
2022-12-22	35.870	36.190	35.720	35.840	29.661	633,361

← NewerPage 16 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.