UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	24.230	24.580	24.230	24.520	23.075	1,008,858
2025-08-07	23.240	24.320	23.240	24.120	22.699	1,308,948
2025-08-06	22.790	23.390	22.790	23.230	21.861	1,582,273
2025-08-05	22.510	22.780	22.500	22.760	21.419	745,467
2025-08-04	22.530	22.610	22.260	22.410	21.089	1,123,608
2025-08-01	22.800	22.820	22.470	22.500	21.174	1,187,671
2025-07-31	23.490	23.560	22.750	22.750	21.409	2,322,391
2025-07-30	24.040	24.130	23.660	23.660	22.266	939,932
2025-07-29	24.390	24.700	23.930	23.990	22.576	446,083
2025-07-28	24.920	24.930	24.160	24.430	22.990	1,001,657
2025-07-25	23.720	24.740	23.720	24.520	23.075	1,819,537
2025-07-24	23.500	24.310	23.100	23.720	22.322	2,042,636
2025-07-23	23.770	24.140	23.770	23.900	22.492	1,645,237
2025-07-22	23.430	23.540	23.160	23.440	22.059	584,801
2025-07-21	23.230	23.690	23.230	23.410	22.031	782,376
2025-07-18	23.520	23.530	23.080	23.150	21.786	960,544
2025-07-17	23.960	24.270	23.420	23.460	22.078	942,463
2025-07-16	23.850	23.980	23.740	23.860	22.454	553,842
2025-07-15	23.880	24.230	23.880	23.900	22.492	740,243
2025-07-14	23.910	24.040	23.740	23.850	22.445	585,515
2025-07-11	24.270	24.270	23.900	24.040	22.623	692,673
2025-07-10	23.970	24.940	23.970	24.310	22.878	1,567,457
2025-07-09	23.770	23.980	23.590	23.880	22.473	1,022,757
2025-07-08	23.420	23.770	23.330	23.730	22.332	1,075,648
2025-07-07	23.500	23.580	23.310	23.420	22.040	1,109,465
2025-07-04	23.810	23.820	23.560	23.670	22.275	674,209
2025-07-03	24.390	24.480	23.910	23.990	22.576	817,473
2025-07-02	23.230	24.310	23.080	24.240	22.812	1,758,199
2025-07-01	23.160	23.260	22.860	23.050	21.692	785,427
2025-06-30	23.620	23.660	23.110	23.160	21.795	1,368,728
2025-06-27	23.360	23.600	23.290	23.570	22.181	1,139,037
2025-06-26	22.630	23.240	22.620	23.240	21.871	1,361,918
2025-06-25	23.080	23.080	22.440	22.560	21.231	1,489,411
2025-06-24	23.240	23.310	22.990	23.100	21.739	1,218,937
2025-06-23	23.580	23.590	22.870	23.050	21.692	1,124,509
2025-06-19	23.300	23.670	23.250	23.580	22.191	4,202,642
2025-06-18	23.000	23.210	22.960	23.210	21.842	1,389,180
2025-06-17	23.130	23.310	22.940	23.030	21.673	1,123,638
2025-06-16	23.020	23.390	22.980	23.100	21.739	1,247,163
2025-06-13	23.050	23.280	22.890	23.040	21.682	1,085,108
2025-06-12	23.710	23.760	23.130	23.490	22.106	1,456,899
2025-06-11	24.150	24.180	23.760	23.760	22.360	1,003,207
2025-06-10	23.970	24.130	23.830	24.130	22.708	819,705
2025-06-09	23.670	23.930	23.590	23.930	22.520	635,972
2025-06-06	23.960	23.960	23.550	23.670	22.275	602,072
2025-06-05	23.950	24.050	23.620	23.960	22.548	790,236
2025-06-04	23.830	24.170	23.790	23.920	22.511	586,296
2025-06-03	23.900	23.930	23.570	23.800	22.398	975,026
2025-06-02	24.180	24.420	23.880	23.880	22.473	1,660,339
2025-05-30	24.580	24.820	24.390	24.390	22.953	2,137,971
2025-05-28	24.790	24.900	24.550	24.690	23.235	663,028
2025-05-27	24.720	25.060	24.600	24.850	23.386	902,133
2025-05-26	24.800	24.930	24.640	24.720	23.263	460,432
2025-05-23	24.990	25.340	24.190	24.590	23.141	1,305,134
2025-05-22	25.200	25.750	24.840	24.980	23.508	1,191,351
2025-05-21	25.240	25.330	24.930	25.200	23.715	708,361
2025-05-20	24.690	25.490	24.620	25.240	23.753	1,068,940
2025-05-19	24.800	25.000	24.480	24.690	23.235	795,523
2025-05-16	25.040	25.080	24.720	24.920	23.452	1,192,639
2025-05-15	24.960	25.060	24.660	24.990	23.517	1,207,144

← NewerPage 6 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.