UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.300	23.650	23.160	23.520	22.863	940,155
2026-01-30	23.700	23.700	23.170	23.370	22.717	1,470,855
2026-01-29	24.220	24.320	23.740	23.900	23.232	1,189,891
2026-01-28	24.290	24.350	23.960	24.220	23.543	957,266
2026-01-27	24.270	24.380	24.100	24.210	23.534	1,010,835
2026-01-26	24.200	24.550	24.130	24.210	23.534	863,406
2026-01-23	24.380	24.380	24.000	24.130	23.456	961,938
2026-01-22	23.950	24.450	23.950	24.420	23.738	949,956
2026-01-21	23.290	24.060	23.230	23.770	23.106	1,575,689
2026-01-20	24.000	24.080	23.050	23.290	22.639	2,144,120
2026-01-19	24.400	24.400	24.010	24.140	23.465	850,072
2026-01-16	24.660	24.670	24.360	24.660	23.971	1,125,468
2026-01-15	24.610	24.620	24.260	24.620	23.932	1,198,829
2026-01-14	24.800	24.840	24.250	24.680	23.990	1,705,682
2026-01-13	24.710	25.080	24.590	24.720	24.029	989,599
2026-01-12	24.720	24.750	24.350	24.630	23.942	692,615
2026-01-09	24.550	24.720	24.420	24.650	23.961	905,184
2026-01-08	24.850	24.850	23.880	24.410	23.728	1,055,664
2026-01-07	24.880	25.590	24.770	24.850	24.156	1,184,171
2026-01-05	25.320	25.390	24.560	24.830	24.136	763,045
2026-01-02	24.900	25.300	24.870	25.140	24.438	738,632
2025-12-30	24.670	24.930	24.670	24.790	24.097	745,201
2025-12-29	24.100	24.760	24.100	24.670	23.981	840,637
2025-12-23	24.050	24.270	23.950	24.060	23.388	641,434
2025-12-22	24.050	24.070	23.870	24.050	23.378	681,382
2025-12-19	24.150	24.320	23.900	24.050	23.378	3,412,906
2025-12-18	23.850	24.150	23.770	24.150	23.475	1,648,217
2025-12-17	23.740	23.930	23.550	23.870	23.203	983,272
2025-12-16	23.810	24.010	23.630	23.810	23.145	1,487,330
2025-12-15	23.760	24.020	23.590	23.620	22.960	890,436
2025-12-12	23.800	23.960	23.600	23.780	23.116	1,351,981
2025-12-11	24.000	24.250	23.700	23.700	23.038	1,519,921
2025-12-10	23.910	23.980	23.490	23.980	23.310	972,873
2025-12-09	24.130	24.190	23.800	23.920	23.252	1,321,473
2025-12-08	24.120	24.230	23.920	24.180	23.504	865,408
2025-12-05	24.240	24.460	24.040	24.240	23.563	1,133,332
2025-12-04	23.700	24.790	23.610	24.480	23.796	2,853,409
2025-12-03	23.280	24.080	23.280	23.640	22.979	1,267,123
2025-12-02	23.500	23.560	23.200	23.230	22.581	677,928
2025-12-01	23.500	23.520	23.300	23.400	22.746	537,440
2025-11-28	23.630	23.750	23.450	23.510	22.853	754,569
2025-11-27	23.410	23.630	23.380	23.590	22.931	430,471
2025-11-26	23.370	23.520	23.180	23.400	22.746	1,009,002
2025-11-25	23.040	23.490	22.910	23.340	22.688	900,188
2025-11-24	23.010	23.170	22.760	23.040	22.396	2,788,555
2025-11-21	22.380	23.070	22.330	22.910	22.270	1,017,510
2025-11-20	23.380	23.450	22.820	22.820	22.182	883,775
2025-11-19	22.890	23.460	22.740	23.240	22.591	955,116
2025-11-18	23.310	23.330	22.820	22.820	22.182	1,155,545
2025-11-17	23.940	23.960	23.470	23.580	22.921	728,834
2025-11-14	24.210	24.600	23.800	23.950	23.281	1,534,074
2025-11-13	24.370	24.620	24.230	24.260	23.582	1,061,311
2025-11-12	24.200	24.430	24.090	24.340	23.660	1,098,631
2025-11-11	23.600	24.160	23.600	24.160	23.485	1,172,998
2025-11-10	23.280	23.820	23.130	23.550	22.892	1,706,368
2025-11-07	22.730	23.130	22.510	22.830	22.192	1,495,019
2025-11-06	23.150	23.550	23.150	23.320	22.668	886,981
2025-11-05	22.890	23.290	22.800	23.150	22.503	1,002,008
2025-11-04	23.030	23.230	22.780	23.190	22.542	1,069,832
2025-11-03	23.160	23.530	23.050	23.140	22.493	1,629,062

← NewerPage 4 of 5 · 250 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.