UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	33.950	34.050	33.780	33.955	31.091	433,207
2024-06-07	34.230	34.250	33.660	33.780	30.931	73,311
2024-06-06	34.620	34.640	34.090	34.270	31.380	1,615,111
2024-06-05	35.020	35.200	34.280	34.385	31.485	82,173
2024-06-04	35.320	35.320	34.650	34.900	31.957	400,258
2024-06-03	35.245	35.400	35.020	35.230	32.259	60,203
2024-05-31	35.075	35.290	34.860	35.105	32.144	1,032,429
2024-05-30	34.560	35.190	34.410	34.910	31.966	243,816
2024-05-29	34.950	35.040	34.380	34.600	31.682	569,796
2024-05-28	34.975	35.210	34.690	34.975	32.025	56,332
2024-05-24	35.080	35.190	34.800	35.030	32.076	357,605
2024-05-23	35.565	35.670	35.080	35.175	32.208	28,500
2024-05-22	35.490	35.650	35.160	35.390	32.405	152,682
2024-05-21	35.025	35.770	34.980	35.425	32.437	1,431,816
2024-05-20	35.195	35.440	34.960	35.265	32.291	65,826
2024-05-17	34.700	35.100	34.700	35.010	32.057	422,673
2024-05-16	34.670	34.850	34.450	34.685	31.760	23,176
2024-05-15	34.690	35.470	34.640	35.060	32.103	40,129
2024-05-14	34.290	34.840	34.260	34.725	31.796	75,309
2024-05-13	34.420	34.770	34.210	34.385	31.485	119,659
2024-05-10	34.365	34.830	34.310	34.470	31.563	245,923
2024-05-09	34.110	34.110	34.110	34.110	31.233	0
2024-05-08	34.140	34.470	33.990	34.110	31.233	94,691
2024-05-07	33.770	34.240	33.770	34.115	31.238	10,965
2024-05-03	33.370	33.620	33.050	33.370	30.556	17,106
2024-05-02	33.090	33.450	33.030	33.155	30.359	162,428
2024-05-01	32.925	32.925	32.920	32.925	30.148	17,486
2024-04-30	32.970	33.070	32.690	32.925	30.148	109,524
2024-04-29	33.060	33.160	32.860	33.040	30.254	12,886
2024-04-26	32.690	33.570	32.460	32.890	30.116	294,133
2024-04-25	33.585	34.410	31.890	32.605	29.855	162,863
2024-04-24	31.940	32.210	31.680	32.210	29.494	192,696
2024-04-23	32.235	32.400	31.750	32.005	29.306	94,299
2024-04-22	31.855	32.285	31.790	32.285	29.562	574,553
2024-04-19	31.117	32.000	31.117	31.820	29.136	93,057
2024-04-18	31.030	31.230	30.960	31.090	28.468	2,694,003
2024-04-17	30.930	31.390	30.850	30.960	28.349	3,904,605
2024-04-16	30.670	31.000	30.670	30.900	28.294	64,034
2024-04-15	31.405	31.870	30.950	31.155	28.527	78,538
2024-04-12	31.345	31.460	31.080	31.365	28.720	279,654
2024-04-11	31.080	31.440	31.020	31.170	28.541	112,474
2024-04-10	31.745	31.770	30.990	31.040	28.422	208,244
2024-04-09	31.595	31.770	31.400	31.545	28.885	6,708,220
2024-04-08	31.895	32.020	31.570	31.630	28.962	62,989
2024-04-05	31.350	32.020	31.330	31.825	29.141	170,239
2024-04-04	31.330	32.420	31.330	32.295	28.885	1,758,089
2024-04-03	31.255	31.760	31.230	31.270	27.968	4,762,548
2024-04-02	31.140	31.430	30.870	31.135	27.847	4,716,492
2024-03-28	31.230	31.250	30.790	30.905	27.641	2,709,353
2024-03-27	30.930	31.430	30.930	31.300	27.995	1,029,559
2024-03-26	30.930	31.110	30.330	30.920	27.655	55,545
2024-03-25	30.775	31.180	30.680	31.125	27.838	177,122
2024-03-22	30.615	30.800	30.500	30.605	27.373	101,108
2024-03-21	30.080	30.710	30.080	30.435	27.221	778,356
2024-03-20	29.940	30.180	29.260	29.700	26.564	61,094
2024-03-19	29.145	30.020	28.900	29.755	26.613	410,249
2024-03-18	29.355	29.500	29.100	29.140	26.063	359,859
2024-03-15	29.405	29.776	29.297	29.605	26.479	107,121
2024-03-14	30.185	30.290	29.190	29.310	26.215	3,525,594
2024-03-13	31.150	31.470	30.016	30.125	26.944	782,296

← NewerPage 11 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.