UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	30.845	31.160	30.610	30.885	26.311	530,631
2023-03-29	30.835	30.940	30.400	30.630	26.094	628,504
2023-03-28	30.990	31.190	30.620	30.735	26.183	504,429
2023-03-27	31.505	31.710	30.710	30.865	26.294	480,836
2023-03-24	31.470	31.580	30.590	31.185	26.567	1,638,594
2023-03-23	31.645	31.850	31.180	31.590	26.912	421,362
2023-03-22	32.183	32.183	31.350	31.530	26.861	106,331
2023-03-21	31.605	32.480	31.600	32.295	27.512	1,002,849
2023-03-20	31.305	31.570	30.460	31.280	26.648	263,705
2023-03-17	32.540	33.060	31.080	31.205	26.584	737,191
2023-03-16	32.870	32.890	31.850	32.345	27.555	566,380
2023-03-15	33.290	33.350	32.550	33.290	28.360	122,118
2023-03-14	32.860	33.380	32.510	33.090	28.190	990,307
2023-03-13	33.450	33.450	32.540	33.070	28.172	353,520
2023-03-10	33.615	33.820	33.330	33.590	28.615	527,529
2023-03-09	34.620	34.830	34.050	34.290	29.212	1,461,834
2023-03-08	34.255	34.760	34.230	34.615	29.489	818,565
2023-03-07	34.550	34.810	34.155	34.155	29.097	310,596
2023-03-06	35.115	35.115	34.480	34.570	29.450	188,093
2023-03-03	35.315	35.580	35.240	35.405	30.162	164,782
2023-03-02	34.990	35.142	34.720	34.960	29.783	737,047
2023-03-01	34.620	35.420	34.590	35.380	30.140	535,537
2023-02-28	33.810	34.330	33.620	34.025	28.986	309,973
2023-02-27	33.310	34.100	33.310	33.990	28.956	1,178,592
2023-02-24	33.790	33.990	33.180	33.420	28.471	420,878
2023-02-23	34.310	34.340	33.698	34.010	28.973	318,665
2023-02-22	34.240	34.300	33.910	34.205	29.139	159,745
2023-02-21	34.435	34.490	34.140	34.350	29.263	833,592
2023-02-20	34.290	34.720	34.290	34.655	29.523	208,349
2023-02-17	34.150	34.220	33.930	34.170	29.110	63,216
2023-02-16	34.520	34.630	34.020	34.275	29.199	87,761
2023-02-15	34.790	34.810	34.260	34.420	29.323	524,314
2023-02-14	35.070	35.320	34.850	35.050	29.859	381,138
2023-02-13	34.515	35.260	34.400	35.210	29.996	338,487
2023-02-10	34.945	35.250	34.260	34.290	29.212	140,165
2023-02-09	35.255	35.300	34.890	35.220	30.004	515,263
2023-02-08	35.550	35.580	34.900	35.095	29.898	427,791
2023-02-07	34.660	35.810	34.660	35.365	30.128	779,320
2023-02-06	34.855	34.930	34.250	34.435	29.335	363,926
2023-02-03	34.225	35.180	34.080	34.755	29.608	600,194
2023-02-02	34.135	34.470	33.240	34.140	29.084	1,052,997
2023-02-01	33.330	34.060	33.330	33.980	28.948	286,767
2023-01-31	33.175	33.360	32.710	33.315	28.381	580,585
2023-01-30	33.050	33.300	32.900	33.295	28.364	321,666
2023-01-27	33.445	33.480	32.900	33.090	28.190	420,470
2023-01-26	33.340	33.530	33.110	33.400	28.454	405,878
2023-01-25	33.900	33.900	32.960	33.220	28.300	164,955
2023-01-24	33.810	33.980	33.568	33.845	28.833	332,236
2023-01-23	33.380	34.030	33.330	33.730	28.735	880,587
2023-01-20	33.380	33.450	33.000	33.040	28.147	456,510
2023-01-19	33.155	33.400	33.110	33.185	28.270	307,270
2023-01-18	32.820	33.590	32.686	33.510	28.547	462,953
2023-01-17	32.905	33.050	32.660	32.910	28.036	505,794
2023-01-16	33.460	33.460	32.883	33.140	28.232	558,735
2023-01-13	34.080	34.080	32.770	33.300	28.368	1,111,514
2023-01-12	34.440	34.810	34.440	34.470	29.365	899,556
2023-01-11	34.645	34.820	34.300	34.360	29.271	511,692
2023-01-10	34.845	35.020	34.620	34.900	29.731	402,434
2023-01-09	35.280	35.494	34.710	34.960	29.783	548,614
2023-01-06	34.945	34.945	34.945	34.945	29.770	0

← NewerPage 16 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.