UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	27.145	27.200	26.805	27.125	23.692	555,247
2023-06-28	27.330	27.430	27.170	27.390	23.924	597,941
2023-06-27	27.395	27.520	26.720	27.145	23.710	1,199,543
2023-06-26	27.110	27.240	26.630	27.075	23.649	1,971,742
2023-06-23	27.265	27.265	27.265	27.265	23.815	0
2023-06-22	27.300	27.580	27.110	27.265	23.815	710,431
2023-06-21	28.130	28.130	27.380	27.610	24.116	239,175
2023-06-20	28.995	29.000	28.280	28.390	24.797	818,315
2023-06-19	29.595	29.610	29.040	29.165	25.474	2,248,309
2023-06-16	29.725	29.760	29.020	29.180	25.487	499,393
2023-06-15	29.825	29.830	28.920	29.440	25.714	2,081,436
2023-06-14	29.540	30.380	29.380	29.960	26.168	275,747
2023-06-13	29.650	29.800	29.480	29.700	25.941	401,031
2023-06-12	29.930	30.150	29.514	29.665	25.911	77,473
2023-06-09	29.690	29.880	29.590	29.700	25.941	504,810
2023-06-08	29.380	29.790	29.370	29.700	25.941	412,894
2023-06-07	29.460	29.760	29.270	29.530	25.793	250,353
2023-06-06	29.505	29.770	29.160	29.730	25.968	196,144
2023-06-05	28.875	29.180	28.830	29.115	25.430	190,564
2023-06-02	28.165	28.800	28.140	28.675	25.046	308,374
2023-06-01	28.125	28.210	27.930	28.145	24.583	136,918
2023-05-31	28.775	28.920	28.064	28.140	24.579	475,038
2023-05-30	29.475	29.500	28.910	29.175	25.483	238,814
2023-05-26	29.200	29.570	29.140	29.470	25.740	249,097
2023-05-25	29.600	29.720	29.117	29.320	25.609	38,430
2023-05-24	29.670	29.800	29.410	29.640	25.889	128,267
2023-05-23	29.270	30.370	29.250	29.935	26.147	658,519
2023-05-22	29.485	29.490	29.100	29.130	25.443	422,402
2023-05-19	28.885	29.490	28.880	29.460	25.732	110,189
2023-05-18	28.910	28.910	28.910	28.910	25.251	0
2023-05-17	29.520	29.610	28.690	28.910	25.251	1,329,589
2023-05-16	29.330	29.760	29.250	29.605	25.858	679,157
2023-05-15	29.470	29.640	29.170	29.390	25.671	2,344,428
2023-05-12	28.750	29.800	28.750	29.505	25.771	512,582
2023-05-11	30.380	30.610	30.280	30.355	26.513	101,979
2023-05-10	30.070	30.490	30.010	30.330	26.492	525,251
2023-05-09	30.390	30.390	30.000	30.170	26.352	119,229
2023-05-05	29.825	30.280	29.660	30.150	26.334	224,517
2023-05-04	29.595	29.730	29.390	29.670	25.915	254,544
2023-05-03	29.140	29.860	29.140	29.790	26.020	795,824
2023-05-02	29.080	29.590	29.010	29.130	25.443	1,092,769
2023-04-28	29.025	29.430	28.770	29.040	25.365	733,437
2023-04-27	28.520	29.000	28.500	28.875	25.221	596,655
2023-04-26	28.935	29.090	28.534	28.690	25.059	1,403,495
2023-04-25	28.415	29.760	28.280	29.405	25.684	1,353,415
2023-04-24	29.610	29.935	29.490	29.830	26.055	1,610,574
2023-04-21	29.750	29.750	29.490	29.670	25.915	202,232
2023-04-20	28.995	29.940	28.770	29.880	26.099	2,258,787
2023-04-19	29.965	30.220	29.790	29.930	26.142	79,909
2023-04-18	29.705	29.960	29.450	29.730	25.968	2,397,669
2023-04-17	29.445	29.950	29.427	29.915	26.129	3,228,797
2023-04-14	29.955	30.070	29.030	29.275	25.570	524,668
2023-04-13	29.530	29.740	29.360	29.475	25.745	1,157,897
2023-04-12	30.375	30.610	29.830	30.410	25.906	659,730
2023-04-11	31.135	31.290	30.860	30.940	26.358	883,093
2023-04-06	30.960	31.150	30.937	30.965	26.379	2,196,413
2023-04-05	30.940	31.040	30.680	30.950	26.366	2,224,361
2023-04-04	31.060	31.150	30.800	31.010	26.418	2,394,186
2023-04-03	31.145	31.300	30.650	30.920	26.341	1,199,691
2023-03-31	31.170	31.290	30.780	30.875	26.303	449,920

← NewerPage 15 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.