UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.860	24.870	24.580	24.610	24.610	1,110,548
2026-04-27	25.000	25.040	24.660	24.860	24.860	1,003,434
2026-04-24	26.460	26.460	24.980	25.040	25.040	1,510,772
2026-04-23	26.250	26.490	26.220	26.460	26.460	594,072
2026-04-22	26.340	26.630	26.340	26.360	26.360	738,513
2026-04-21	26.480	26.580	26.310	26.340	26.340	1,062,167
2026-04-20	26.300	26.650	26.140	26.520	26.520	1,230,582
2026-04-17	26.220	26.480	25.940	26.480	26.480	1,797,177
2026-04-16	26.350	26.500	25.980	26.090	26.090	1,169,960
2026-04-15	26.560	26.590	26.180	26.240	26.240	917,977
2026-04-14	26.980	27.000	26.330	26.560	26.560	951,950
2026-04-13	26.650	26.820	26.540	26.820	26.820	933,392
2026-04-10	26.100	26.770	26.040	26.650	26.650	1,275,885
2026-04-09	27.160	27.280	26.730	26.840	26.840	1,207,301
2026-04-08	27.300	27.320	26.720	27.080	27.080	1,530,693
2026-04-07	26.710	27.150	26.380	26.410	26.410	1,150,642
2026-04-02	26.700	26.980	26.580	26.710	26.710	1,034,419
2026-04-01	27.500	27.550	26.840	27.060	27.060	971,295
2026-03-31	26.300	26.990	26.300	26.800	26.800	1,544,835
2026-03-30	25.890	26.270	25.780	26.200	26.200	721,470
2026-03-27	26.330	26.410	25.890	25.890	25.890	935,582
2026-03-26	26.090	26.420	26.000	26.340	26.340	916,425
2026-03-25	25.890	26.280	25.890	26.180	26.180	957,356
2026-03-24	25.380	25.810	25.010	25.630	25.630	1,068,317
2026-03-23	24.790	25.850	24.380	25.380	25.380	1,582,026
2026-03-20	25.300	25.600	25.090	25.170	25.170	3,126,816
2026-03-19	25.660	25.660	25.010	25.110	25.110	1,740,276
2026-03-18	26.250	26.540	25.740	25.910	25.910	1,644,901
2026-03-17	26.140	26.290	25.880	26.170	25.439	772,065
2026-03-16	26.170	26.300	26.060	26.170	25.439	954,662
2026-03-13	26.650	26.720	26.170	26.170	25.439	1,237,989
2026-03-12	26.410	26.980	26.280	26.840	26.090	1,161,015
2026-03-11	26.200	26.450	25.990	26.450	25.711	988,391
2026-03-10	26.180	26.370	26.120	26.160	25.429	1,299,632
2026-03-09	25.950	26.270	25.610	25.750	25.031	1,512,686
2026-03-06	26.740	26.780	26.140	26.410	25.672	1,031,226
2026-03-05	26.470	26.980	26.340	26.400	25.662	1,147,590
2026-03-04	26.200	26.690	26.010	26.470	25.730	1,150,320
2026-03-03	26.170	26.300	25.590	26.240	25.507	1,639,982
2026-03-02	26.570	26.860	26.000	26.470	25.730	1,639,779
2026-02-27	27.160	27.320	26.980	26.980	26.226	1,958,799
2026-02-26	27.110	27.290	26.830	27.070	26.314	856,627
2026-02-25	27.150	27.280	26.860	27.110	26.353	679,119
2026-02-24	26.990	27.460	26.960	27.130	26.372	1,090,176
2026-02-23	27.130	27.130	26.640	26.810	26.061	1,361,586
2026-02-20	27.000	27.130	26.670	26.980	26.226	1,494,419
2026-02-19	27.000	27.120	26.670	26.890	26.139	643,107
2026-02-18	27.130	27.320	26.940	27.080	26.323	813,038
2026-02-17	27.000	27.130	26.820	27.110	26.353	828,391
2026-02-16	27.560	27.590	26.820	26.960	26.207	1,142,409
2026-02-13	27.680	27.850	26.980	27.560	26.790	1,406,441
2026-02-12	27.700	27.940	27.500	27.750	26.975	2,082,911
2026-02-11	26.480	27.620	26.440	27.620	26.848	2,594,453
2026-02-10	25.790	26.460	25.790	26.340	25.604	1,497,076
2026-02-09	25.340	25.620	25.300	25.620	24.904	914,075
2026-02-06	25.230	25.230	24.750	25.200	24.496	893,531
2026-02-05	25.230	25.430	24.760	25.430	24.719	1,577,167
2026-02-04	24.080	25.520	23.530	25.230	24.525	2,677,401
2026-02-03	23.550	23.890	23.480	23.740	23.077	1,232,695
2026-02-02	23.300	23.650	23.160	23.520	22.863	940,155

← NewerPage 3 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.