UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.735	24.735	23.850	24.735	24.735	13
2026-10-20	24.830	24.830	23.850	24.830	24.830	7
2026-10-19	25.110	25.110	23.850	25.110	25.110	7
2026-10-16	25.070	25.070	23.850	25.070	25.070	75
2026-10-15	25.325	25.430	24.595	25.010	25.010	770,501
2026-10-14	25.145	25.390	25.035	25.110	25.110	24,425
2026-10-13	24.920	25.330	24.920	25.150	25.150	51,709
2026-10-12	24.450	24.660	24.350	24.660	24.660	16,820
2026-10-09	24.395	24.765	24.260	24.690	24.690	395,516
2026-10-08	24.060	24.200	23.935	24.075	24.075	19,120
2026-10-07	24.110	24.250	24.020	24.095	24.095	23,664
2026-10-06	24.375	24.540	23.850	24.200	24.200	374,351
2026-10-05	24.830	24.990	24.270	24.280	24.280	75,158
2026-10-02	25.195	25.260	24.670	24.970	24.970	55,494
2026-10-01	24.835	25.200	24.690	24.910	24.910	100,730
2026-09-30	25.060	25.150	24.830	25.115	25.115	31,976
2026-09-29	25.170	25.170	24.870	24.900	24.900	36,536
2026-09-28	25.455	25.490	25.080	25.355	25.355	10,587
2026-09-25	25.595	25.800	25.340	25.340	25.340	38,207
2026-09-24	25.910	25.960	25.530	25.745	25.745	45,374
2026-09-23	26.310	26.465	25.865	25.865	25.865	54,423
2026-09-22	25.730	26.040	25.730	26.015	26.015	54,425
2026-09-21	25.880	25.960	25.550	25.680	25.680	43,769
2026-09-18	26.420	26.540	25.940	26.150	26.150	143,534
2026-09-17	26.275	26.480	26.160	26.325	26.325	147,772
2026-09-16	26.085	26.380	25.940	26.370	26.370	90,717
2026-09-15	25.490	26.275	25.420	26.037	26.037	566,578
2026-09-14	25.715	25.715	25.390	25.540	25.540	96,031
2026-09-11	25.755	26.180	25.610	26.045	26.045	158,762
2026-09-10	25.545	25.990	25.530	25.745	25.745	1,148,641
2026-09-09	24.315	25.710	24.210	25.650	25.650	370,445
2026-09-08	24.005	24.490	23.980	24.290	24.290	139,364
2026-09-07	24.130	24.330	24.070	24.140	24.140	78,140
2026-09-04	24.050	24.320	23.960	24.280	24.280	75,117
2026-09-03	24.440	24.590	24.000	24.180	24.180	349,456
2026-09-02	24.275	24.360	24.100	24.270	24.270	46,881
2026-09-01	24.110	24.430	23.940	24.260	24.260	478,506
2026-08-28	23.940	24.310	23.940	24.205	24.205	194,747
2026-08-27	23.785	23.840	23.580	23.695	23.695	169,105
2026-08-26	23.785	23.860	23.650	23.760	23.760	22,198
2026-08-25	23.975	24.180	23.790	23.790	23.790	261,822
2026-08-24	23.675	23.965	23.650	23.920	23.920	256,233
2026-08-21	23.715	23.835	23.660	23.810	23.810	177,863
2026-08-20	23.080	23.570	23.060	23.550	23.550	87,372
2026-08-19	22.805	23.110	22.780	23.035	23.035	301,246
2026-08-18	22.850	22.955	22.730	22.780	22.780	129,906
2026-08-17	23.025	23.170	22.790	22.840	22.840	39,678
2026-08-14	23.120	23.200	23.000	23.145	23.145	52,651
2026-08-13	23.170	23.300	23.080	23.145	23.145	293,651
2026-08-12	23.230	23.450	23.060	23.220	23.220	226,731
2026-08-11	23.510	23.510	23.150	23.210	23.210	41,347
2026-08-10	23.450	23.680	23.240	23.430	23.430	62,976
2026-08-07	23.505	23.660	23.370	23.505	23.505	386,246
2026-08-06	23.460	23.820	23.420	23.580	23.580	79,027
2026-08-05	23.700	23.810	23.300	23.420	23.420	34,746
2026-08-04	23.710	23.790	23.450	23.640	23.640	268,830
2026-08-03	23.530	23.900	23.500	23.690	23.690	244,399
2026-07-31	23.500	23.720	23.400	23.530	23.530	56,170
2026-07-30	23.230	23.860	23.230	23.570	23.570	175,935
2026-07-29	23.205	23.380	23.140	23.170	23.170	2,028,079

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.