UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	30.140	31.010	29.970	30.710	25.415	1,515,268
2022-04-06	30.680	32.000	29.840	30.140	24.943	1,785,517
2022-04-05	29.860	30.950	29.720	30.770	25.465	1,511,287
2022-04-04	30.180	30.230	29.610	29.890	24.737	824,990
2022-04-01	29.780	30.230	29.540	30.000	24.828	681,073
2022-03-31	30.300	30.530	29.480	29.660	24.546	1,469,082
2022-03-30	30.430	30.600	30.130	30.230	25.018	1,324,535
2022-03-29	31.510	32.240	31.350	31.620	25.092	1,288,239
2022-03-28	31.200	31.500	31.160	31.250	24.799	940,923
2022-03-25	31.130	31.540	30.670	31.080	24.664	865,580
2022-03-24	30.820	31.190	30.680	31.130	24.704	852,663
2022-03-23	31.160	31.310	30.730	30.810	24.450	1,041,913
2022-03-22	30.220	30.950	29.980	30.950	24.561	1,324,701
2022-03-21	29.910	30.380	29.820	30.270	24.021	1,087,040
2022-03-18	30.050	30.580	29.690	29.910	23.735	2,786,745
2022-03-17	30.500	30.930	29.770	30.010	23.815	1,293,749
2022-03-16	30.400	30.960	29.930	30.250	24.005	2,594,498
2022-03-15	29.910	30.290	29.420	29.550	23.450	2,096,915
2022-03-14	29.000	30.570	29.000	30.300	24.045	1,784,360
2022-03-11	27.630	29.190	27.520	28.690	22.767	1,901,459
2022-03-10	27.150	28.050	26.850	27.780	22.045	2,061,684
2022-03-09	27.030	27.610	26.370	26.910	21.355	1,983,673
2022-03-08	25.720	26.890	25.500	26.230	20.815	1,411,615
2022-03-07	25.540	26.740	24.850	26.200	20.791	2,077,719
2022-03-04	27.600	27.600	26.340	26.520	21.045	1,779,087
2022-03-03	29.880	30.090	27.660	27.920	22.156	2,442,945
2022-03-02	28.870	29.850	28.350	29.810	23.656	1,621,770
2022-03-01	30.960	30.960	29.320	29.460	23.378	1,277,088
2022-02-28	31.000	31.370	30.620	31.000	24.600	1,657,936
2022-02-25	30.870	31.810	30.700	31.700	25.156	993,428
2022-02-24	30.600	31.580	30.060	30.500	24.204	1,832,204
2022-02-23	32.010	32.590	31.970	32.050	25.434	966,229
2022-02-22	31.820	32.400	31.470	32.010	25.402	962,562
2022-02-21	33.270	33.290	32.230	32.770	26.005	723,569
2022-02-18	33.040	33.250	32.740	33.050	26.227	911,571
2022-02-17	33.750	33.780	33.000	33.070	26.243	800,919
2022-02-16	33.400	33.840	33.160	33.840	26.854	1,393,581
2022-02-15	32.700	33.280	32.530	33.240	26.378	709,256
2022-02-14	32.600	32.820	32.320	32.820	26.045	1,040,802
2022-02-11	32.730	33.150	32.620	33.100	26.267	867,382
2022-02-10	33.400	33.460	32.580	32.840	26.061	1,355,316
2022-02-09	33.150	33.650	32.800	33.320	26.441	971,420
2022-02-08	32.600	33.270	32.590	33.060	26.235	1,105,049
2022-02-07	32.750	33.110	32.490	32.600	25.870	1,017,233
2022-02-04	32.790	33.000	32.340	32.600	25.870	1,517,363
2022-02-03	33.110	33.150	32.570	32.790	26.021	749,806
2022-02-02	33.520	33.700	33.040	33.110	26.275	992,345
2022-02-01	32.500	33.600	32.460	33.280	26.410	1,307,082
2022-01-31	32.800	32.940	31.910	32.150	25.513	2,023,577
2022-01-28	33.000	33.670	32.110	32.560	25.838	3,287,840
2022-01-27	35.050	35.350	32.640	32.940	26.140	3,683,458
2022-01-26	34.780	35.580	34.760	35.440	28.124	1,564,311
2022-01-25	34.420	34.860	34.240	34.600	27.457	1,373,081
2022-01-24	34.660	34.780	33.590	34.010	26.989	1,780,601
2022-01-21	35.000	35.300	34.110	34.480	27.362	1,761,460
2022-01-20	35.310	35.680	35.040	35.430	28.116	971,893
2022-01-19	34.500	35.580	34.450	35.170	27.910	991,808
2022-01-18	34.500	35.060	34.390	34.810	27.624	1,109,497
2022-01-17	34.710	34.900	34.550	34.580	27.441	760,491
2022-01-14	34.620	34.730	34.010	34.490	27.370	909,798

← NewerPage 20 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.