UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	28.480	29.900	28.350	29.460	26.918	1,646,778
2025-02-13	27.950	28.560	27.930	28.540	26.078	1,937,957
2025-02-12	27.820	28.000	27.180	27.850	25.447	1,810,975
2025-02-11	27.410	27.440	26.780	27.100	24.762	1,710,535
2025-02-10	27.840	27.910	27.510	27.520	25.146	802,131
2025-02-07	28.630	28.700	27.720	27.860	25.456	1,041,359
2025-02-06	27.450	28.690	27.280	28.630	26.160	1,979,335
2025-02-05	28.730	29.030	27.040	27.400	25.036	2,708,440
2025-02-04	27.890	28.050	27.510	27.940	25.529	1,088,767
2025-02-03	27.900	28.180	27.730	27.890	25.484	1,171,213
2025-01-31	28.250	28.460	28.040	28.400	25.950	1,452,796
2025-01-30	28.260	28.530	28.220	28.320	25.876	1,083,566
2025-01-29	28.040	28.490	27.900	28.260	25.822	1,070,334
2025-01-28	27.920	28.020	27.670	28.000	25.584	982,510
2025-01-27	27.670	28.240	27.670	27.910	25.502	841,428
2025-01-24	27.220	28.170	27.220	27.970	25.557	1,927,642
2025-01-23	27.100	27.210	26.770	26.920	24.597	914,894
2025-01-22	26.920	27.240	26.790	27.180	24.835	1,116,438
2025-01-21	26.960	26.960	26.700	26.920	24.597	570,318
2025-01-20	27.010	27.050	26.800	26.960	24.634	546,353
2025-01-17	26.800	27.060	26.790	27.060	24.725	1,232,386
2025-01-16	26.960	26.970	26.600	26.670	24.369	1,120,237
2025-01-15	26.680	26.990	26.680	26.840	24.524	1,302,300
2025-01-14	27.220	27.280	26.510	26.730	24.424	1,520,083
2025-01-13	26.880	27.250	26.880	27.170	24.826	753,749
2025-01-10	27.250	27.750	26.880	26.880	24.561	602,564
2025-01-09	26.900	27.340	26.860	27.190	24.844	522,303
2025-01-08	27.330	27.450	26.590	26.900	24.579	1,033,816
2025-01-07	27.160	27.790	27.060	27.360	24.999	1,718,594
2025-01-03	27.180	27.270	26.840	26.860	24.542	787,238
2025-01-02	26.710	27.220	26.710	27.180	24.835	1,390,931
2024-12-30	26.500	26.780	26.430	26.560	24.268	1,045,678
2024-12-27	25.800	26.660	25.800	26.570	24.277	1,239,693
2024-12-23	25.660	25.750	25.430	25.720	23.501	678,415
2024-12-20	25.600	25.760	25.360	25.660	23.446	3,272,344
2024-12-19	25.600	25.900	25.540	25.710	23.492	1,427,376
2024-12-18	26.010	26.020	25.430	25.770	23.547	1,796,172
2024-12-17	26.000	26.110	25.870	26.080	23.830	1,444,545
2024-12-16	25.950	26.060	25.830	26.060	23.811	980,325
2024-12-13	26.380	26.380	25.880	25.990	23.748	940,909
2024-12-12	26.900	26.900	26.330	26.400	24.122	927,042
2024-12-11	26.750	27.040	26.500	26.940	24.616	1,058,381
2024-12-10	26.690	27.030	26.610	26.810	24.497	1,304,571
2024-12-09	26.920	27.030	26.640	26.800	24.488	1,653,597
2024-12-05	26.080	26.410	25.800	26.270	24.003	1,371,034
2024-12-04	25.850	26.350	25.640	26.110	23.857	1,323,783
2024-12-03	25.350	25.900	25.290	25.840	23.610	1,340,689
2024-12-02	24.900	25.450	24.810	25.300	23.117	800,808
2024-11-29	25.060	25.140	24.780	24.900	22.752	2,151,802
2024-11-28	25.060	25.120	24.880	25.060	22.898	504,771
2024-11-27	25.200	25.250	24.930	25.010	22.852	959,567
2024-11-26	25.770	25.780	25.210	25.230	23.053	794,945
2024-11-25	25.790	25.980	25.730	25.900	23.665	2,017,887
2024-11-22	25.450	25.730	25.220	25.650	23.437	813,440
2024-11-21	25.230	25.420	25.190	25.320	23.135	798,482
2024-11-20	25.650	25.860	25.260	25.360	23.172	1,734,730
2024-11-19	26.060	26.290	25.430	25.610	23.400	884,570
2024-11-18	26.130	26.240	25.900	25.930	23.693	957,942
2024-11-15	25.760	26.280	25.720	26.180	23.921	1,488,205
2024-11-14	25.920	26.110	25.630	25.900	23.665	1,451,333

← NewerPage 8 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.