UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	34.000	34.940	34.000	34.830	27.640	1,009,671
2022-01-12	34.230	34.380	33.930	33.980	26.965	770,357
2022-01-11	34.220	34.380	33.850	34.060	27.029	761,920
2022-01-10	34.380	34.630	33.810	34.010	26.989	941,471
2022-01-07	34.520	34.710	34.250	34.340	27.251	1,264,491
2022-01-05	34.080	34.680	34.070	34.660	27.505	1,178,500
2022-01-04	33.320	34.040	33.170	33.890	26.894	921,948
2022-01-03	33.400	33.640	33.190	33.290	26.418	679,261
2021-12-30	33.420	33.670	33.400	33.460	26.553	456,868
2021-12-29	33.300	33.570	33.270	33.420	26.521	512,511
2021-12-28	33.280	33.480	33.280	33.350	26.465	324,936
2021-12-27	32.850	33.460	32.850	33.280	26.410	366,737
2021-12-23	32.740	33.100	32.700	33.000	26.187	654,516
2021-12-22	32.100	32.610	32.030	32.610	25.878	867,360
2021-12-21	31.930	32.390	31.770	32.070	25.449	621,996
2021-12-20	31.510	31.800	31.320	31.610	25.084	764,089
2021-12-17	32.100	32.290	31.810	32.150	25.513	1,884,904
2021-12-16	32.570	32.840	32.100	32.100	25.473	1,725,549
2021-12-15	32.130	32.390	32.060	32.100	25.473	957,265
2021-12-14	32.630	32.730	32.050	32.130	25.497	1,067,018
2021-12-13	32.920	33.120	32.460	32.480	25.775	1,323,799
2021-12-10	33.120	33.190	32.840	32.870	26.084	982,881
2021-12-09	33.650	33.720	33.230	33.270	26.402	648,459
2021-12-08	33.800	33.850	33.420	33.420	26.521	836,066
2021-12-07	33.380	33.890	33.240	33.790	26.814	1,434,010
2021-12-03	33.450	33.640	32.570	32.650	25.910	1,133,952
2021-12-02	32.920	33.280	32.790	33.280	26.410	845,518
2021-12-01	32.370	33.330	32.330	33.180	26.330	1,463,447
2021-11-30	32.320	32.430	32.050	32.050	25.434	2,333,043
2021-11-29	32.310	33.110	32.310	32.700	25.949	1,481,436
2021-11-26	31.920	32.430	31.810	32.120	25.489	931,345
2021-11-25	32.550	33.060	32.440	33.000	26.187	628,803
2021-11-24	32.420	32.670	32.300	32.440	25.743	914,126
2021-11-23	32.300	32.510	32.040	32.400	25.711	972,413
2021-11-22	32.310	32.670	32.220	32.510	25.799	867,074
2021-11-19	32.400	32.430	31.970	32.300	25.632	1,029,134
2021-11-18	32.410	32.580	32.150	32.440	25.743	703,943
2021-11-17	32.540	32.620	32.240	32.440	25.743	600,920
2021-11-16	32.540	32.630	32.290	32.540	25.822	667,696
2021-11-15	32.340	32.520	32.150	32.490	25.783	737,569
2021-11-12	31.990	32.550	31.780	32.480	25.775	980,149
2021-11-11	31.230	32.170	31.160	32.020	25.410	1,413,139
2021-11-10	30.930	31.220	30.780	31.200	24.759	787,729
2021-11-09	30.800	31.160	30.760	30.880	24.505	629,157
2021-11-08	31.000	31.080	30.710	30.860	24.489	606,672
2021-11-05	30.680	31.090	30.540	30.920	24.537	715,597
2021-11-04	31.200	31.200	30.670	30.680	24.346	563,351
2021-11-03	30.660	31.080	30.510	31.070	24.656	756,605
2021-11-02	30.800	30.840	30.430	30.620	24.299	899,464
2021-11-01	30.650	31.030	30.600	30.880	24.505	818,629
2021-10-29	31.040	31.080	30.490	30.520	24.219	1,376,265
2021-10-28	31.290	31.290	30.770	31.200	24.759	756,598
2021-10-27	31.340	31.500	31.010	31.320	24.854	726,849
2021-10-26	31.370	31.480	30.660	31.220	24.775	1,305,890
2021-10-25	31.040	31.210	30.800	30.920	24.537	952,921
2021-10-22	30.400	31.230	30.320	30.970	24.577	1,009,823
2021-10-21	30.710	30.740	30.300	30.340	24.077	721,162
2021-10-20	31.120	31.170	30.480	30.660	24.331	1,173,112
2021-10-19	30.530	31.080	30.500	31.030	24.624	939,026
2021-10-18	30.420	30.520	30.190	30.460	24.172	645,313

← NewerPage 21 of 22 · 1,262 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.