UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	25.090	25.580	25.090	25.350	23.163	1,317,124
2024-11-12	25.870	25.870	25.090	25.090	22.925	1,988,567
2024-11-11	26.280	26.360	26.000	26.000	23.757	1,466,399
2024-11-08	26.500	26.600	26.220	26.240	23.976	1,105,996
2024-11-07	26.580	26.890	26.520	26.540	24.250	1,318,537
2024-11-06	27.070	27.440	26.330	26.440	24.159	1,193,031
2024-11-05	26.890	27.150	26.890	27.070	24.734	751,124
2024-11-04	27.050	27.240	26.800	26.850	24.533	820,165
2024-11-01	26.980	27.180	26.930	27.050	24.716	704,461
2024-10-31	27.110	27.220	26.810	26.930	24.606	1,561,111
2024-10-30	27.710	27.970	27.140	27.190	24.844	2,321,018
2024-10-29	28.970	29.220	28.450	28.450	25.310	1,103,519
2024-10-28	29.090	29.390	29.060	29.060	25.853	876,995
2024-10-25	28.180	29.040	28.180	28.960	25.764	1,110,904
2024-10-24	28.450	28.760	28.140	28.140	25.034	1,008,775
2024-10-23	28.300	28.620	28.240	28.450	25.310	905,157
2024-10-22	28.270	28.550	28.150	28.440	25.301	546,429
2024-10-21	28.540	28.550	28.210	28.210	25.096	583,561
2024-10-18	28.130	28.810	28.130	28.660	25.497	1,099,267
2024-10-17	27.980	28.250	27.600	28.130	25.025	1,125,041
2024-10-16	28.940	29.330	27.460	28.030	24.936	2,772,716
2024-10-15	29.690	29.690	28.910	28.970	25.773	1,179,629
2024-10-14	30.200	30.200	29.440	29.800	26.511	1,016,389
2024-10-11	29.590	30.260	29.590	30.200	26.867	888,955
2024-10-10	29.720	29.720	29.210	29.590	26.324	733,603
2024-10-09	29.380	29.770	29.380	29.770	26.484	833,833
2024-10-08	29.950	30.040	29.170	29.380	26.137	1,303,217
2024-10-07	30.580	30.610	29.890	30.320	26.974	759,325
2024-10-04	29.750	30.610	29.740	30.580	27.205	933,368
2024-10-03	29.900	30.270	29.640	29.750	26.467	1,069,261
2024-10-02	30.100	30.130	29.830	30.010	26.698	438,928
2024-10-01	30.050	30.420	29.750	30.040	26.725	861,812
2024-09-30	29.920	30.290	29.760	30.070	26.751	935,670
2024-09-27	30.080	30.380	29.870	29.890	26.591	1,230,177
2024-09-26	29.650	30.210	29.640	30.080	26.760	985,434
2024-09-25	29.800	30.050	29.370	29.410	26.164	948,375
2024-09-24	29.590	30.020	29.590	29.880	26.582	940,966
2024-09-23	29.160	29.380	28.980	29.280	26.048	1,156,243
2024-09-20	29.930	29.990	28.970	29.160	25.942	2,683,315
2024-09-19	29.820	30.410	29.820	29.860	26.564	1,171,771
2024-09-18	29.430	29.610	29.310	29.610	26.342	1,280,475
2024-09-17	29.050	29.510	29.010	29.430	26.182	1,559,078
2024-09-16	29.200	29.260	29.070	29.110	25.897	1,142,068
2024-09-13	29.060	29.370	29.060	29.300	26.066	1,184,499
2024-09-12	28.900	29.230	28.900	29.020	25.817	1,025,617
2024-09-11	29.050	29.180	28.660	28.750	25.577	1,262,784
2024-09-10	28.950	29.270	28.940	29.050	25.844	817,900
2024-09-09	29.280	29.480	28.930	28.940	25.746	689,624
2024-09-06	29.620	29.670	29.040	29.280	26.048	915,622
2024-09-05	30.110	30.480	29.430	29.620	26.351	820,317
2024-09-04	30.250	30.380	30.110	30.110	26.787	833,610
2024-09-03	30.930	31.240	30.520	30.760	27.365	1,084,892
2024-09-02	30.580	31.130	30.360	30.930	27.516	749,142
2024-08-30	30.310	30.710	30.310	30.580	27.205	1,798,261
2024-08-29	30.250	30.620	30.250	30.290	26.947	829,200
2024-08-28	30.320	30.440	30.140	30.230	26.894	839,731
2024-08-27	30.880	31.070	30.320	30.320	26.974	951,164
2024-08-26	30.350	31.000	30.320	30.900	27.490	460,346
2024-08-23	30.500	30.810	30.480	30.680	27.294	522,101
2024-08-22	30.740	30.800	30.350	30.420	27.063	562,569

← NewerPage 9 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.