UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	30.440	31.250	30.440	31.130	27.843	94,997
2024-03-11	30.485	30.540	30.220	30.500	27.279	2,417,246
2024-03-08	30.700	30.910	30.370	30.425	27.212	462,562
2024-03-07	29.605	30.728	29.380	30.710	27.467	409,066
2024-03-06	30.050	30.150	29.640	29.800	26.653	413,442
2024-03-05	30.405	30.430	29.850	30.040	26.868	115,380
2024-03-04	30.980	31.040	30.500	30.635	27.400	82,292
2024-03-01	30.920	31.120	30.560	30.865	27.606	681,620
2024-02-29	30.940	31.210	30.680	30.970	27.700	1,032,034
2024-02-28	30.620	31.120	30.380	31.015	27.740	257,796
2024-02-27	29.800	30.600	29.760	30.410	27.199	323,154
2024-02-26	29.705	29.970	29.489	29.675	26.541	217,046
2024-02-23	29.305	29.850	29.264	29.675	26.541	810,157
2024-02-22	29.575	29.750	29.277	29.385	26.282	160,490
2024-02-21	29.275	29.540	29.195	29.210	26.125	1,540,936
2024-02-20	29.075	29.550	28.970	29.365	26.264	262,153
2024-02-19	28.895	29.090	28.750	28.870	25.821	250,028
2024-02-16	28.755	29.070	28.668	28.750	25.714	412,719
2024-02-15	28.445	28.710	28.360	28.680	25.651	480,395
2024-02-14	28.765	28.790	28.354	28.475	25.468	432,449
2024-02-13	29.265	29.280	28.740	28.970	25.911	1,138,589
2024-02-12	29.345	29.650	29.110	29.355	26.255	1,920,486
2024-02-09	28.645	29.260	28.460	29.230	26.143	364,053
2024-02-08	29.265	29.400	28.694	28.960	25.902	272,106
2024-02-07	29.600	29.800	29.310	29.450	26.340	210,645
2024-02-06	29.765	29.770	29.290	29.460	26.349	1,126,308
2024-02-05	29.770	30.100	29.530	29.765	26.622	595,891
2024-02-02	30.170	30.410	29.490	29.785	26.640	774,098
2024-02-01	30.760	31.840	29.850	30.150	26.966	1,290,561
2024-01-31	33.490	33.680	33.200	33.490	29.953	200,091
2024-01-30	34.000	34.000	33.320	33.450	29.918	1,018,957
2024-01-29	33.755	34.100	33.280	33.775	30.208	485,645
2024-01-26	33.435	34.000	33.270	33.715	30.155	307,345
2024-01-25	33.745	33.821	33.209	33.395	29.868	582,904
2024-01-24	33.665	33.970	33.570	33.730	30.168	253,149
2024-01-23	33.305	33.500	32.960	33.315	29.797	232,047
2024-01-22	33.485	33.530	32.930	33.105	29.609	370,652
2024-01-19	34.340	34.560	33.360	33.460	29.927	536,487
2024-01-18	34.295	34.360	34.040	34.360	30.732	764,947
2024-01-17	34.520	34.520	34.020	34.100	30.499	480,197
2024-01-16	34.785	34.800	34.370	34.625	30.969	155,295
2024-01-15	35.035	35.380	34.800	35.105	31.398	741,115
2024-01-12	34.725	35.015	34.600	34.760	31.089	736,237
2024-01-11	34.755	34.880	34.450	34.480	30.839	521,672
2024-01-10	34.820	34.830	34.430	34.780	31.107	90,442
2024-01-09	35.075	35.270	34.450	34.815	31.138	247,801
2024-01-08	34.770	35.220	34.750	34.865	31.183	914,266
2024-01-05	34.345	34.870	34.340	34.645	30.986	359,986
2024-01-04	34.130	34.472	34.120	34.255	30.638	380,845
2024-01-03	34.425	34.620	33.890	34.230	30.615	64,150
2024-01-02	34.260	34.580	34.220	34.310	30.687	291,832
2023-12-29	34.470	34.500	34.050	34.460	30.821	44,184
2023-12-28	34.335	34.500	34.210	34.440	30.803	36,607
2023-12-27	34.245	34.570	34.220	34.330	30.705	310,091
2023-12-22	33.995	34.400	33.910	34.005	30.414	115,282
2023-12-21	33.920	34.193	33.880	33.890	30.311	276,288
2023-12-20	34.060	34.180	33.860	34.120	30.517	157,296
2023-12-19	33.870	34.300	33.870	34.215	30.602	386,799
2023-12-18	33.350	33.810	33.350	33.810	30.240	543,665
2023-12-15	33.270	33.670	33.190	33.360	29.837	426,279

← NewerPage 12 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.