UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.190	25.230	24.910	25.110	23.630	1,413,395
2025-05-13	25.020	25.300	24.990	25.250	23.762	1,271,102
2025-05-12	24.110	25.180	24.110	25.040	23.565	1,552,547
2025-05-09	23.570	23.960	23.430	23.850	22.445	969,853
2025-05-08	23.280	23.640	23.210	23.490	22.106	808,593
2025-05-07	22.970	23.550	22.940	23.210	21.842	1,151,261
2025-05-06	23.450	23.480	22.940	23.030	21.673	927,783
2025-05-05	23.430	23.510	23.310	23.390	22.012	475,747
2025-05-02	23.660	24.020	23.340	23.430	22.049	954,432
2025-04-30	23.200	23.600	23.010	23.320	21.946	1,920,570
2025-04-29	23.500	23.700	23.080	23.210	21.842	1,813,597
2025-04-28	23.120	23.640	22.990	23.550	22.162	1,241,057
2025-04-25	23.480	23.580	22.810	23.190	21.824	1,915,764
2025-04-24	23.870	23.960	23.000	23.400	22.021	2,336,983
2025-04-23	23.210	23.580	23.170	23.260	21.889	1,316,900
2025-04-22	22.700	22.980	22.420	22.980	21.626	1,112,687
2025-04-17	22.710	22.940	22.550	22.740	21.400	874,833
2025-04-16	22.950	23.110	22.530	22.760	21.419	1,698,525
2025-04-15	23.190	23.380	23.030	23.190	21.824	1,115,927
2025-04-14	23.120	23.240	22.940	23.150	21.786	1,728,970
2025-04-11	22.800	22.800	22.060	22.640	21.306	1,692,438
2025-04-10	23.850	24.000	22.480	22.580	21.249	1,804,871
2025-04-09	22.100	22.430	21.820	22.110	20.807	1,949,212
2025-04-08	23.170	23.580	22.990	23.040	21.682	1,824,011
2025-04-07	22.020	23.850	21.930	22.860	21.513	2,924,611
2025-04-04	24.290	24.450	22.940	23.450	22.068	2,888,380
2025-04-03	24.500	24.890	24.370	24.550	23.103	1,935,824
2025-04-02	25.030	25.200	24.900	25.020	23.546	1,159,708
2025-04-01	24.920	25.360	24.520	25.200	23.715	1,754,347
2025-03-31	25.000	25.000	24.550	24.700	23.245	1,839,741
2025-03-28	25.050	25.580	25.050	25.250	23.762	1,210,040
2025-03-27	25.850	26.010	25.720	25.800	23.574	1,179,947
2025-03-26	26.260	26.320	25.980	25.990	23.748	1,171,164
2025-03-25	26.330	26.480	26.180	26.200	23.939	781,797
2025-03-24	26.670	26.720	26.070	26.250	23.985	1,281,117
2025-03-21	27.050	27.300	26.470	26.490	24.204	2,496,947
2025-03-20	27.310	27.490	27.040	27.260	24.908	1,484,265
2025-03-19	27.100	27.420	27.040	27.310	24.954	1,547,616
2025-03-18	27.630	27.770	27.140	27.190	24.844	1,256,014
2025-03-17	27.530	27.840	27.500	27.610	25.228	996,966
2025-03-14	27.360	27.520	26.980	27.460	25.091	1,493,432
2025-03-13	27.300	27.440	27.120	27.300	24.945	1,024,434
2025-03-12	27.970	27.990	27.170	27.540	25.164	1,591,022
2025-03-11	28.200	28.780	27.760	27.810	25.411	1,130,499
2025-03-10	28.600	28.640	28.160	28.160	25.730	1,089,453
2025-03-07	28.600	28.650	28.120	28.520	26.059	942,722
2025-03-06	28.350	28.850	28.210	28.770	26.288	1,522,231
2025-03-05	28.100	28.630	28.010	28.050	25.630	1,179,075
2025-03-04	28.000	28.110	27.510	27.700	25.310	1,615,865
2025-03-03	28.220	28.430	27.830	28.290	25.849	999,764
2025-02-28	28.200	28.270	27.870	28.140	25.712	2,215,137
2025-02-27	28.590	28.720	28.280	28.480	26.023	1,235,633
2025-02-26	29.200	29.300	28.590	28.790	26.306	1,372,443
2025-02-25	29.230	29.490	29.030	29.030	26.525	940,660
2025-02-24	29.610	29.770	29.160	29.360	26.827	691,876
2025-02-21	29.280	29.750	29.200	29.200	26.681	1,198,355
2025-02-20	29.110	29.640	29.020	29.250	26.726	930,783
2025-02-19	29.610	29.910	29.010	29.260	26.735	1,174,933
2025-02-18	29.700	29.780	29.460	29.610	27.055	903,976
2025-02-17	29.400	30.070	29.340	29.740	27.174	1,269,532

← NewerPage 7 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.