UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	29.230	29.780	29.050	29.210	24.174	1,153,537
2022-07-05	30.080	30.230	28.990	29.100	24.083	996,045
2022-07-04	29.270	30.090	29.270	29.750	24.621	551,262
2022-07-01	28.860	29.250	28.740	29.080	24.066	708,126
2022-06-30	29.420	29.420	28.800	29.010	24.008	1,493,213
2022-06-29	29.670	30.050	29.350	29.990	24.819	1,197,641
2022-06-28	29.860	31.050	29.850	29.990	24.819	1,559,855
2022-06-27	29.430	30.270	29.200	29.800	24.662	1,371,657
2022-06-23	29.860	29.930	29.040	29.170	24.141	1,330,341
2022-06-22	30.560	30.750	30.000	30.000	24.828	1,451,561
2022-06-21	31.350	31.800	31.060	31.060	25.705	850,914
2022-06-20	30.500	31.180	30.140	31.180	25.804	652,571
2022-06-17	30.550	30.860	30.080	30.460	25.208	2,271,476
2022-06-16	31.100	31.100	30.220	30.550	25.283	969,010
2022-06-15	30.870	31.440	30.730	31.160	25.788	1,273,819
2022-06-14	31.280	31.450	29.880	30.610	25.332	1,033,342
2022-06-13	32.070	32.260	30.840	31.220	25.837	1,198,712
2022-06-10	32.650	32.940	31.650	32.150	26.607	1,190,880
2022-06-09	33.300	33.400	32.700	32.850	27.186	1,789,220
2022-06-08	33.540	33.640	33.050	33.590	27.799	896,239
2022-06-07	33.250	33.680	33.160	33.570	27.782	1,168,484
2022-06-06	33.300	33.620	33.060	33.450	27.683	555,904
2022-06-03	33.220	33.320	32.800	33.110	27.401	319,589
2022-06-02	33.460	33.670	32.770	33.010	27.319	515,069
2022-06-01	33.210	33.500	32.820	33.060	27.360	826,496
2022-05-31	33.640	33.780	32.860	32.990	27.302	1,954,230
2022-05-30	33.550	34.160	33.520	33.850	28.014	662,213
2022-05-27	33.830	33.870	32.930	33.570	27.782	877,207
2022-05-25	32.910	33.490	32.500	33.470	27.699	1,137,432
2022-05-24	32.350	33.130	32.240	32.610	26.988	865,522
2022-05-23	32.710	32.780	32.080	32.570	26.954	624,856
2022-05-20	31.930	32.610	31.930	32.270	26.706	881,314
2022-05-19	32.250	32.320	31.390	31.700	26.234	1,163,169
2022-05-18	32.700	32.910	32.220	32.510	26.905	849,829
2022-05-17	32.200	33.200	32.070	32.720	27.079	1,721,755
2022-05-16	31.560	32.360	31.520	31.900	26.400	870,021
2022-05-13	31.800	32.070	31.410	31.680	26.218	817,931
2022-05-12	31.500	32.010	31.360	31.730	26.259	1,051,059
2022-05-11	31.620	32.410	31.440	31.960	26.450	1,155,462
2022-05-10	31.550	31.970	31.330	31.520	26.085	860,905
2022-05-09	31.370	31.650	30.960	31.220	25.837	1,136,961
2022-05-06	32.200	32.410	31.250	31.540	26.102	1,276,075
2022-05-05	32.800	33.120	32.010	32.200	26.648	1,107,430
2022-05-04	32.650	32.750	32.210	32.400	26.814	1,034,414
2022-05-03	33.080	33.450	32.300	32.530	26.921	970,377
2022-05-02	32.860	33.240	29.750	32.760	27.112	1,068,656
2022-04-29	32.550	33.360	32.500	33.040	27.343	1,431,144
2022-04-28	33.500	33.700	32.140	32.450	26.855	1,388,082
2022-04-27	32.130	33.280	31.590	33.210	27.484	2,020,976
2022-04-26	33.450	33.960	31.550	31.670	26.210	1,606,519
2022-04-25	32.150	32.600	31.550	31.600	26.152	1,626,921
2022-04-22	32.430	34.300	32.120	32.610	26.988	2,137,720
2022-04-21	31.250	32.730	30.980	32.610	26.988	1,619,073
2022-04-20	30.740	31.390	30.710	31.170	25.796	911,646
2022-04-19	30.580	31.050	30.380	30.650	25.365	1,102,467
2022-04-14	31.640	31.640	29.700	30.620	25.341	1,934,869
2022-04-13	31.080	31.580	31.070	31.280	25.887	906,801
2022-04-12	31.160	31.450	30.480	31.000	25.655	1,558,659
2022-04-11	31.800	31.880	31.250	31.760	26.284	1,064,326
2022-04-08	31.200	32.190	31.160	31.750	26.276	1,482,673

← NewerPage 19 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.