UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.170	33.330	32.840	32.925	29.448	602,434
2023-12-13	32.730	33.100	32.500	32.880	29.408	116,754
2023-12-12	32.720	32.860	31.830	32.850	29.381	213,013
2023-12-11	33.365	33.750	33.250	33.335	29.815	603,863
2023-12-08	32.810	33.660	32.810	33.590	30.043	164,174
2023-12-07	32.435	32.650	31.670	32.545	29.108	781,254
2023-12-06	31.760	31.760	31.760	31.760	28.406	0
2023-12-05	31.860	31.980	31.550	31.760	28.406	1,027,551
2023-12-04	32.330	32.430	31.880	31.985	28.607	2,190,622
2023-12-01	32.220	32.660	32.060	32.415	28.992	302,886
2023-11-30	31.980	32.250	31.680	32.025	28.643	387,770
2023-11-29	31.765	32.200	31.610	32.115	28.724	432,720
2023-11-28	31.380	31.870	31.370	31.795	28.437	142,895
2023-11-27	31.575	31.900	30.980	31.285	27.981	252,883
2023-11-24	31.890	31.890	31.560	31.580	28.245	49,697
2023-11-23	32.090	32.090	31.620	31.750	28.397	213,831
2023-11-22	32.630	32.900	31.780	31.945	28.572	567,464
2023-11-21	32.780	32.960	32.615	32.845	29.377	1,290,911
2023-11-20	33.125	33.160	32.670	32.730	29.274	1,882,268
2023-11-17	32.450	33.190	32.390	32.970	29.488	244,175
2023-11-16	32.565	32.700	32.200	32.340	28.925	143,183
2023-11-15	32.850	32.970	32.420	32.575	29.135	989,484
2023-11-14	32.235	32.820	31.821	32.525	29.090	116,321
2023-11-13	32.485	32.660	32.090	32.150	28.755	223,223
2023-11-10	32.710	32.710	32.130	32.135	28.742	239,336
2023-11-09	33.020	33.210	32.600	32.665	29.216	535,627
2023-11-08	32.740	33.210	32.440	33.140	29.640	588,752
2023-11-07	33.055	33.200	32.790	32.980	29.497	104,850
2023-11-06	32.580	33.190	32.580	33.085	29.591	1,566,715
2023-11-03	32.630	32.760	32.360	32.715	29.260	4,917,338
2023-11-02	32.445	32.825	32.270	32.825	29.359	1,233,704
2023-11-01	32.010	32.440	31.700	32.390	28.970	530,153
2023-10-31	31.925	32.160	31.540	31.590	28.254	2,741,011
2023-10-30	31.885	32.120	31.770	31.985	28.607	7,632,915
2023-10-27	31.635	32.060	31.240	31.630	28.290	5,213,574
2023-10-26	31.440	31.670	31.100	31.400	28.084	1,767,595
2023-10-25	31.760	32.160	30.960	31.610	28.272	436,496
2023-10-24	31.820	32.650	31.140	32.015	27.963	2,929,674
2023-10-23	30.740	30.860	30.210	30.460	26.605	299,119
2023-10-20	31.445	31.480	30.650	30.770	26.876	1,222,818
2023-10-19	31.770	31.975	31.380	31.975	27.928	4,113,738
2023-10-18	32.940	32.980	31.650	31.975	27.928	263,827
2023-10-17	33.000	33.300	32.810	32.890	28.728	172,857
2023-10-16	33.195	33.590	33.080	33.550	29.304	3,647,275
2023-10-13	33.165	33.480	33.020	33.235	29.029	2,606,434
2023-10-12	33.795	33.940	33.299	33.380	29.156	136,729
2023-10-11	33.265	34.090	33.130	33.790	29.514	204,904
2023-10-10	32.925	33.330	32.900	33.310	29.094	440,196
2023-10-09	32.330	32.680	32.310	32.350	28.256	141,831
2023-10-06	31.955	32.490	31.800	32.400	28.300	235,610
2023-10-05	31.760	32.040	31.610	31.840	27.811	64,295
2023-10-04	31.375	32.020	31.250	31.755	27.736	127,617
2023-10-03	31.965	32.080	31.120	31.315	27.352	419,724
2023-10-02	32.550	32.770	31.910	31.910	27.872	1,981,604
2023-09-29	32.305	32.560	32.280	32.405	28.304	116,192
2023-09-28	31.860	32.265	31.630	32.265	28.182	138,128
2023-09-27	31.965	31.965	31.700	31.965	27.920	91,653
2023-09-26	31.690	32.290	31.610	32.125	28.059	274,744
2023-09-25	31.715	31.740	31.460	31.645	27.640	4,042,508
2023-09-22	31.885	32.200	31.670	31.810	27.784	242,793

← NewerPage 13 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.