UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.230	22.630	22.230	22.460	22.460	1,544,386
2026-07-23	23.470	23.540	22.120	22.230	22.230	4,369,739
2026-07-22	23.470	24.270	23.430	24.100	24.100	1,242,172
2026-07-21	23.350	23.650	23.310	23.470	23.470	997,080
2026-07-20	23.450	23.640	23.260	23.410	23.410	1,258,618
2026-07-17	23.180	23.700	23.140	23.450	23.450	3,396,145
2026-07-16	23.410	23.460	23.240	23.250	23.250	998,564
2026-07-15	23.340	23.480	23.220	23.320	23.320	812,317
2026-07-14	23.200	23.460	23.120	23.280	23.280	736,372
2026-07-13	23.050	23.330	22.990	23.220	23.220	808,933
2026-07-10	22.950	23.490	22.950	23.150	23.150	1,130,303
2026-07-09	22.600	22.850	22.480	22.850	22.850	1,062,914
2026-07-08	22.810	22.900	22.520	22.520	22.520	2,063,134
2026-07-07	22.950	23.130	22.740	22.880	22.880	1,089,293
2026-07-06	23.280	23.370	23.010	23.090	23.090	947,731
2026-07-03	23.130	23.340	23.110	23.340	23.340	865,599
2026-07-02	22.780	23.050	22.680	23.040	23.040	1,202,459
2026-07-01	23.160	23.170	22.670	22.750	22.750	1,028,762
2026-06-30	23.150	23.240	23.000	23.200	23.200	1,262,476
2026-06-29	23.280	23.300	22.980	23.030	23.030	1,086,888
2026-06-26	23.700	23.750	23.090	23.280	23.280	1,074,037
2026-06-25	23.550	23.810	23.380	23.700	23.700	730,308
2026-06-24	23.960	24.060	23.590	23.590	23.590	1,083,561
2026-06-23	24.250	24.320	23.880	24.010	24.010	945,618
2026-06-22	24.300	24.500	23.810	24.350	24.350	1,306,906
2026-06-18	24.650	24.650	23.710	24.120	24.120	4,542,212
2026-06-17	24.630	24.790	24.410	24.740	24.740	1,523,412
2026-06-16	24.750	24.850	24.460	24.700	24.700	2,076,789
2026-06-15	24.900	25.280	24.620	24.680	24.680	1,276,989
2026-06-12	24.880	24.950	24.300	24.700	24.700	1,146,344
2026-06-11	24.750	24.910	24.620	24.680	24.680	796,536
2026-06-10	25.300	25.600	24.470	24.810	24.810	1,100,464
2026-06-09	25.200	25.360	25.110	25.110	25.110	641,758
2026-06-08	25.000	25.420	24.890	25.270	25.270	767,351
2026-06-05	25.120	25.410	25.050	25.280	25.280	683,401
2026-06-04	25.000	25.510	25.000	25.120	25.120	730,953
2026-06-03	25.070	25.340	24.890	25.130	25.130	667,573
2026-06-02	25.040	25.350	24.810	25.070	25.070	911,241
2026-06-01	25.130	25.390	24.870	25.040	25.040	1,028,822
2026-05-29	25.330	25.430	25.040	25.040	25.040	4,011,633
2026-05-28	25.500	25.520	25.210	25.350	25.350	774,425
2026-05-27	25.150	25.700	25.150	25.550	25.550	914,291
2026-05-26	25.420	25.490	25.010	25.070	25.070	820,642
2026-05-25	25.330	25.550	25.260	25.420	25.420	584,934
2026-05-22	25.250	25.360	24.880	25.170	25.170	1,063,930
2026-05-21	25.490	25.540	25.080	25.220	25.220	1,097,394
2026-05-20	25.680	25.690	25.240	25.310	25.310	874,252
2026-05-19	25.350	25.940	25.350	25.630	25.630	1,133,347
2026-05-18	24.990	25.390	24.750	25.270	25.270	939,723
2026-05-15	25.470	25.680	24.810	25.050	25.050	1,091,704
2026-05-13	25.220	25.460	24.980	25.340	25.340	599,655
2026-05-12	25.300	25.430	25.170	25.180	25.180	757,778
2026-05-11	25.300	25.430	25.160	25.300	25.300	687,978
2026-05-08	25.410	25.430	25.110	25.330	25.330	613,501
2026-05-07	25.880	25.960	25.310	25.420	25.420	1,215,272
2026-05-06	25.980	26.320	25.700	25.730	25.730	760,695
2026-05-05	25.350	26.050	25.340	25.880	25.880	1,329,908
2026-05-04	25.720	25.870	25.350	25.350	25.350	833,020
2026-04-30	24.930	25.620	24.890	25.470	25.470	1,923,745
2026-04-29	24.890	25.060	24.160	24.850	24.850	1,413,013

← NewerPage 2 of 5 · 249 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.