UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.790	23.110	22.620	23.050	22.406	1,727,570
2025-10-29	23.190	23.640	22.750	23.530	22.144	2,344,904
2025-10-28	23.510	23.590	23.320	23.500	22.115	1,085,079
2025-10-27	23.700	23.840	23.430	23.560	22.172	1,214,353
2025-10-24	23.350	23.680	23.200	23.670	22.275	1,247,164
2025-10-23	22.720	23.300	22.720	23.260	21.889	1,612,831
2025-10-22	22.520	22.690	22.340	22.600	21.268	761,993
2025-10-21	22.400	22.510	22.240	22.510	21.184	824,944
2025-10-20	22.250	22.450	22.120	22.450	21.127	1,040,972
2025-10-17	21.860	22.270	21.750	22.270	20.958	1,503,978
2025-10-16	22.130	22.130	21.760	21.940	20.647	1,160,387
2025-10-15	22.000	22.200	21.960	22.130	20.826	700,188
2025-10-14	21.900	22.080	21.840	21.920	20.628	723,676
2025-10-13	21.780	21.970	21.720	21.970	20.675	899,425
2025-10-10	22.210	22.330	21.730	21.850	20.562	1,440,872
2025-10-09	22.070	22.440	22.020	22.230	20.920	948,702
2025-10-08	22.270	22.350	22.020	22.100	20.798	1,672,388
2025-10-07	22.300	22.620	22.260	22.340	21.024	1,335,627
2025-10-06	23.360	23.370	22.530	22.660	21.325	2,018,231
2025-10-03	23.570	23.740	23.380	23.610	22.219	597,863
2025-10-02	23.700	23.800	23.240	23.510	22.125	568,477
2025-10-01	23.270	23.790	23.200	23.540	22.153	1,132,601
2025-09-30	23.310	23.380	22.880	23.270	21.899	1,487,699
2025-09-29	23.200	23.510	23.120	23.350	21.974	644,485
2025-09-26	23.080	23.270	23.070	23.150	21.786	537,296
2025-09-25	23.240	23.460	22.990	23.050	21.692	623,855
2025-09-24	23.540	23.540	23.140	23.260	21.889	666,962
2025-09-23	23.080	24.130	23.070	23.550	22.162	1,201,217
2025-09-22	23.030	23.330	22.970	23.200	21.833	957,805
2025-09-19	22.980	23.330	22.900	22.900	21.551	3,345,281
2025-09-18	23.510	23.590	22.940	22.970	21.616	1,414,793
2025-09-17	23.700	23.970	23.470	23.540	22.153	1,352,304
2025-09-16	23.240	23.860	23.200	23.730	22.332	1,603,897
2025-09-15	23.180	23.570	23.120	23.210	21.842	980,275
2025-09-12	23.290	23.380	22.990	23.130	21.767	1,518,422
2025-09-11	23.250	23.350	23.040	23.200	21.833	851,699
2025-09-10	23.550	23.660	23.090	23.200	21.833	853,327
2025-09-09	23.880	24.090	23.440	23.480	22.096	1,003,582
2025-09-08	23.840	23.960	23.570	23.800	22.398	855,112
2025-09-05	23.630	24.130	23.630	23.790	22.388	702,568
2025-09-04	23.810	24.200	23.530	23.530	22.144	858,798
2025-09-03	23.910	24.050	23.620	23.700	22.303	973,460
2025-09-02	24.370	24.490	23.830	23.830	22.426	828,687
2025-09-01	24.370	24.680	24.310	24.370	22.934	511,672
2025-08-29	24.200	24.530	24.000	24.330	22.896	1,050,322
2025-08-28	24.880	25.090	24.560	24.560	23.113	897,254
2025-08-27	25.310	25.520	24.800	24.800	23.339	836,894
2025-08-26	25.380	25.560	25.200	25.310	23.819	1,537,742
2025-08-25	25.330	25.560	25.260	25.380	23.884	575,278
2025-08-22	24.700	25.440	24.640	25.350	23.856	1,087,779
2025-08-21	24.570	24.670	24.280	24.610	23.160	747,011
2025-08-20	24.600	24.670	24.450	24.570	23.122	453,368
2025-08-19	23.950	24.650	23.950	24.630	23.179	1,054,626
2025-08-18	24.100	24.100	23.800	23.830	22.426	663,837
2025-08-15	24.100	24.350	24.060	24.100	22.680	545,011
2025-08-14	24.150	24.210	23.880	23.960	22.548	680,900
2025-08-13	24.150	24.250	23.960	24.130	22.708	468,193
2025-08-12	24.180	24.270	23.770	24.080	22.661	903,164
2025-08-11	24.560	24.650	24.170	24.180	22.755	1,135,826
2025-08-08	24.230	24.580	24.230	24.520	23.075	1,008,858

← NewerPage 5 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.