UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	31.885	32.200	31.670	31.810	27.784	242,793
2023-09-21	32.195	32.467	31.980	32.200	28.125	623,053
2023-09-20	32.360	32.470	31.980	32.370	28.273	554,569
2023-09-19	32.095	32.470	32.060	32.420	28.317	440,912
2023-09-18	32.090	32.300	31.960	32.125	28.059	196,334
2023-09-15	31.910	32.340	31.910	32.275	28.190	296,907
2023-09-14	30.880	31.590	30.790	31.125	27.186	1,345,260
2023-09-13	30.740	30.930	30.520	30.715	26.828	1,452,409
2023-09-12	31.150	31.150	30.530	30.900	26.989	73,935
2023-09-11	30.900	31.420	30.900	31.120	27.182	726,707
2023-09-08	31.075	31.170	30.630	30.715	26.828	899,554
2023-09-07	31.290	31.520	31.020	31.030	27.103	690,243
2023-09-06	31.135	31.190	30.900	31.190	27.243	669,372
2023-09-05	31.630	31.740	31.110	31.285	27.326	1,517,508
2023-09-04	31.775	32.050	31.760	31.765	27.745	679,534
2023-09-01	31.565	31.810	31.540	31.655	27.649	1,624,036
2023-08-31	31.775	31.775	31.775	31.775	27.754	474,258
2023-08-30	31.290	31.830	31.200	31.775	27.754	528,955
2023-08-29	30.347	31.150	30.347	31.115	27.177	1,070,214
2023-08-25	29.510	30.070	29.510	29.965	26.173	169,232
2023-08-24	29.900	30.050	29.540	29.555	25.815	43,011
2023-08-23	29.755	29.910	29.590	29.785	26.016	233,023
2023-08-22	29.560	29.820	29.490	29.610	25.863	267,956
2023-08-21	29.300	29.650	29.300	29.410	25.688	116,947
2023-08-18	29.275	29.423	28.790	29.055	25.378	1,584,318
2023-08-17	29.055	29.600	29.003	29.335	25.623	147,760
2023-08-16	28.935	29.250	28.930	29.210	25.513	409,838
2023-08-15	29.140	29.320	29.000	29.180	25.487	182,995
2023-08-14	29.465	29.720	29.030	29.040	25.365	197,463
2023-08-11	29.580	29.640	29.380	29.450	25.723	572,351
2023-08-10	29.765	29.765	29.765	29.765	25.998	135,786
2023-08-09	29.660	29.930	29.540	29.625	25.876	156,856
2023-08-08	29.650	29.660	29.389	29.455	25.727	127,748
2023-08-07	29.900	29.920	29.550	29.680	25.924	33,860
2023-08-04	29.365	29.870	29.320	29.775	26.007	191,328
2023-08-03	29.270	29.570	29.220	29.310	25.601	68,457
2023-08-02	29.866	29.866	29.290	29.410	25.688	101,753
2023-08-01	30.055	30.250	29.970	30.105	26.295	159,507
2023-07-31	29.890	30.200	29.710	30.115	26.304	715,336
2023-07-28	30.020	30.260	29.641	29.980	26.186	442,421
2023-07-27	29.780	30.380	29.690	30.200	26.378	991,500
2023-07-26	29.625	29.780	29.320	29.700	25.941	818,603
2023-07-25	27.945	29.880	27.420	29.745	25.981	1,074,160
2023-07-24	28.645	28.920	28.480	28.540	24.928	1,155,961
2023-07-21	28.505	28.900	28.230	28.450	24.850	702,959
2023-07-20	29.030	29.430	28.860	29.250	25.548	226,082
2023-07-19	28.830	29.120	28.580	28.880	25.225	955,661
2023-07-18	28.450	28.790	28.400	28.790	25.147	161,274
2023-07-17	28.830	29.000	28.490	28.500	24.893	620,431
2023-07-14	28.925	29.080	28.740	29.020	25.347	81,101
2023-07-13	28.985	29.280	28.890	29.100	25.417	277,674
2023-07-12	28.275	28.970	28.090	28.790	25.147	207,855
2023-07-11	27.810	28.290	27.770	28.075	24.522	301,161
2023-07-10	27.650	27.850	27.620	27.675	24.173	941,839
2023-07-07	27.490	27.720	27.410	27.680	24.177	651,333
2023-07-06	27.990	28.140	27.175	27.175	23.736	129,472
2023-07-05	28.030	28.030	27.640	27.890	24.360	838,977
2023-07-04	27.760	28.340	27.737	28.330	24.745	519,578
2023-07-03	27.335	27.810	27.260	27.610	24.116	652,129
2023-06-30	27.325	27.450	27.235	27.365	23.902	96,220

← NewerPage 14 of 22 · 1,268 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.