UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	30.940	31.240	30.530	30.620	28.038	452,935
2024-09-02	30.565	31.120	30.380	30.865	28.262	786,515
2024-08-30	30.395	30.690	30.395	30.395	27.832	74,133
2024-08-29	30.275	30.590	30.250	30.290	27.735	1,246,887
2024-08-28	30.350	30.450	30.190	30.325	27.767	58,706
2024-08-27	30.880	31.040	30.320	30.570	27.992	24,038
2024-08-23	30.485	30.790	30.485	30.485	27.914	1,212,747
2024-08-22	30.730	30.890	30.360	30.440	27.873	197,984
2024-08-21	30.870	31.040	30.800	30.870	28.267	571,365
2024-08-20	30.625	31.000	30.600	30.990	28.376	254,420
2024-08-19	30.275	30.590	30.190	30.325	27.767	749,728
2024-08-16	30.190	30.270	30.080	30.190	27.644	69,850
2024-08-15	29.875	30.360	29.850	30.185	27.639	779,117
2024-08-14	30.030	30.110	29.750	29.750	27.241	36,575
2024-08-13	30.050	30.110	29.640	29.730	27.223	415,780
2024-08-12	29.690	29.820	29.550	29.710	27.204	773,268
2024-08-09	29.580	29.800	29.400	29.640	27.140	1,123,441
2024-08-08	28.950	29.450	28.850	29.150	26.692	160,470
2024-08-07	28.865	29.230	28.800	29.140	26.682	259,004
2024-08-06	28.605	28.840	28.525	28.525	26.119	32,854
2024-08-05	28.230	28.560	27.990	28.420	26.023	286,904
2024-08-02	29.960	29.990	28.800	28.975	26.531	811,946
2024-08-01	30.595	30.690	30.100	30.290	27.735	2,723,748
2024-07-31	30.410	30.670	30.310	30.415	27.850	68,213
2024-07-30	30.320	30.930	30.060	30.340	27.781	49,763
2024-07-29	30.080	30.680	30.000	30.410	27.845	72,756
2024-07-26	29.750	30.130	29.610	30.060	27.525	995,482
2024-07-25	29.930	30.040	29.670	29.675	27.172	610,509
2024-07-24	30.305	30.370	29.850	30.205	27.658	39,244
2024-07-23	31.070	31.070	29.990	30.260	27.708	161,464
2024-07-22	31.260	31.540	31.210	31.260	28.624	150,483
2024-07-19	31.060	31.480	30.890	31.065	28.445	80,840
2024-07-18	31.275	31.480	31.080	31.115	28.491	50,421
2024-07-17	31.390	31.560	31.000	31.120	28.495	1,310,222
2024-07-16	31.480	31.510	31.210	31.480	28.825	37,529
2024-07-15	31.575	31.600	31.270	31.550	28.889	219,214
2024-07-12	31.530	31.770	31.290	31.560	28.898	66,416
2024-07-11	31.835	31.870	31.290	31.440	28.788	37,359
2024-07-10	31.435	31.770	31.380	31.455	28.802	59,521
2024-07-09	31.755	32.310	31.420	31.640	28.972	611,167
2024-07-08	31.675	31.700	31.430	31.660	28.990	1,292,453
2024-07-05	32.330	32.570	31.590	31.650	28.981	43,661
2024-07-04	32.305	32.530	32.210	32.315	29.590	37,365
2024-07-03	32.445	32.640	32.250	32.440	29.704	550,089
2024-07-02	32.735	32.750	32.110	32.295	29.571	11,386
2024-07-01	32.860	33.040	32.640	32.855	30.084	23,355
2024-06-28	33.060	33.240	32.470	32.670	29.915	61,897
2024-06-27	32.810	33.040	32.590	32.735	29.974	9,742
2024-06-26	33.450	33.450	32.670	32.995	30.212	931,587
2024-06-25	32.995	33.350	32.940	33.310	30.501	1,209,571
2024-06-24	33.215	33.520	32.850	33.080	30.290	61,536
2024-06-21	33.670	33.670	33.670	33.670	30.830	0
2024-06-20	33.300	33.950	33.280	33.670	30.830	2,411,719
2024-06-19	33.485	33.840	33.200	33.220	30.418	214,112
2024-06-18	32.920	33.580	32.920	33.540	30.711	52,518
2024-06-17	32.735	32.910	32.480	32.695	29.938	401,509
2024-06-14	33.200	33.200	32.350	32.625	29.874	37,364
2024-06-13	33.320	33.320	32.990	33.280	30.473	398,699
2024-06-12	33.480	33.670	33.130	33.130	30.336	1,393,275
2024-06-11	34.065	34.300	33.150	33.385	30.569	86,575

← NewerPage 10 of 22 · 1,267 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.