UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	32.130	32.600	31.290	32.600	26.979	1,315,362
2022-09-27	32.290	32.620	32.160	32.320	26.748	923,586
2022-09-26	32.230	32.530	31.910	32.130	26.590	1,011,839
2022-09-23	33.480	33.520	32.240	32.540	26.930	1,110,149
2022-09-22	33.850	34.150	33.020	33.220	27.492	1,031,297
2022-09-21	34.290	34.780	34.030	34.210	28.312	761,867
2022-09-20	34.960	35.340	33.930	34.300	28.386	896,485
2022-09-19	35.060	35.070	34.190	34.780	28.783	719,295
2022-09-16	34.440	35.300	34.200	35.090	29.040	2,612,167
2022-09-15	34.340	34.730	34.250	34.560	28.601	871,755
2022-09-14	34.820	34.960	33.920	34.210	28.312	1,549,551
2022-09-13	34.900	35.480	34.590	34.890	28.874	1,581,686
2022-09-12	34.120	34.850	34.060	34.570	28.610	1,586,617
2022-09-09	33.930	34.660	33.790	34.120	28.237	1,065,940
2022-09-08	33.700	34.530	33.600	33.750	27.931	1,340,244
2022-09-07	32.790	33.610	32.620	33.500	27.724	1,588,797
2022-09-06	32.840	33.180	32.660	33.060	27.360	552,743
2022-09-05	32.890	33.010	32.260	32.840	27.178	1,539,120
2022-09-02	33.140	33.380	32.900	33.110	27.401	881,794
2022-09-01	33.700	33.940	32.760	32.970	27.285	1,325,232
2022-08-31	33.940	34.200	33.740	33.890	28.047	1,739,597
2022-08-30	33.830	34.510	33.730	33.820	27.989	922,246
2022-08-29	34.130	34.130	33.000	33.830	27.997	824,121
2022-08-26	34.500	34.800	34.180	34.250	28.345	806,127
2022-08-25	34.500	34.510	34.050	34.400	28.469	1,434,309
2022-08-24	34.080	34.400	33.990	34.400	28.469	1,458,841
2022-08-23	33.820	34.520	33.810	34.180	28.287	1,512,005
2022-08-22	34.450	34.700	33.580	34.060	28.188	916,654
2022-08-19	34.200	34.580	34.120	34.450	28.510	1,334,826
2022-08-18	33.800	34.340	33.800	34.300	28.386	802,851
2022-08-17	33.950	34.110	33.520	33.800	27.972	879,615
2022-08-16	34.140	34.270	33.570	33.940	28.088	849,281
2022-08-15	34.280	34.320	33.800	34.070	28.196	588,862
2022-08-12	34.000	34.360	33.800	34.110	28.229	1,145,265
2022-08-11	33.230	33.630	33.230	33.400	27.641	789,898
2022-08-10	31.870	33.420	31.760	33.230	27.501	1,047,665
2022-08-09	32.160	32.240	31.690	31.820	26.334	581,484
2022-08-08	31.770	32.380	31.620	32.130	26.590	674,698
2022-08-05	31.860	32.330	31.620	31.640	26.185	983,162
2022-08-04	31.470	31.830	31.330	31.830	26.342	926,226
2022-08-03	31.130	31.450	30.990	31.390	25.978	827,796
2022-08-02	31.150	31.190	30.650	31.130	25.763	740,839
2022-08-01	30.990	31.360	30.920	31.210	25.829	946,077
2022-07-29	30.700	30.940	30.480	30.890	25.564	1,793,090
2022-07-28	30.200	30.700	30.160	30.420	25.175	1,379,195
2022-07-27	29.380	30.110	29.380	29.930	24.770	1,290,592
2022-07-26	29.400	29.750	29.130	29.280	24.232	953,937
2022-07-25	29.050	29.690	28.580	29.540	24.447	1,067,587
2022-07-22	30.050	30.160	28.860	29.050	24.041	2,337,577
2022-07-21	29.460	30.320	29.080	30.050	24.869	1,742,492
2022-07-20	30.300	30.530	30.110	30.390	25.150	647,996
2022-07-19	29.740	30.260	29.450	30.210	25.001	727,080
2022-07-18	29.710	30.150	29.640	29.830	24.687	585,316
2022-07-15	28.710	29.640	28.700	29.560	24.463	1,028,579
2022-07-14	28.700	28.790	28.320	28.620	23.685	708,509
2022-07-13	29.220	29.370	28.410	28.690	23.743	1,133,487
2022-07-12	28.970	29.440	28.810	29.350	24.290	1,194,885
2022-07-11	29.220	29.350	28.850	28.970	23.975	700,048
2022-07-08	29.830	29.830	29.200	29.630	24.521	1,491,227
2022-07-07	29.460	30.130	29.350	29.930	24.770	1,145,845

← NewerPage 18 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.